Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 28.67 | 28.87 | 28.33 | 28.42 | 164,100 | -0.05(-0.18%) |
Jul 28, 2005 | 28.67 | 28.69 | 28.16 | 28.47 | 130,200 | -0.20(-0.71%) |
Jul 27, 2005 | 27.70 | 28.85 | 27.70 | 28.67 | 241,500 | +0.82(+2.94%) |
Jul 26, 2005 | 27.68 | 27.92 | 27.56 | 27.85 | 134,700 | -0.10(-0.35%) |
Jul 25, 2005 | 27.71 | 28.34 | 27.66 | 27.95 | 201,600 | -0.10(-0.34%) |
Jul 22, 2005 | 27.67 | 28.07 | 27.46 | 28.04 | 196,200 | +0.38(+1.36%) |
Jul 21, 2005 | 27.87 | 28.29 | 27.51 | 27.67 | 238,200 | -0.15(-0.55%) |
Jul 20, 2005 | 28.84 | 28.84 | 27.68 | 27.82 | 230,400 | -0.85(-2.98%) |
Jul 19, 2005 | 28.40 | 28.67 | 28.28 | 28.67 | 141,900 | +0.36(+1.26%) |
Jul 18, 2005 | 28.29 | 28.40 | 27.78 | 28.32 | 218,400 | -0.03(-0.09%) |
Jul 15, 2005 | 28.06 | 28.41 | 28.02 | 28.34 | 228,600 | +0.28(+1.01%) |
Jul 14, 2005 | 29.68 | 29.68 | 27.93 | 28.06 | 611,100 | -1.73(-5.82%) |
Jul 13, 2005 | 29.98 | 29.98 | 29.49 | 29.79 | 117,000 | -0.18(-0.61%) |
Jul 12, 2005 | 30.07 | 30.38 | 29.88 | 29.98 | 209,700 | +0.09(+0.30%) |
Jul 11, 2005 | 28.90 | 29.92 | 28.72 | 29.89 | 197,400 | +0.66(+2.26%) |
Jul 08, 2005 | 29.05 | 29.58 | 28.99 | 29.23 | 163,800 | +0.47(+1.65%) |
Jul 07, 2005 | 28.39 | 28.95 | 28.39 | 28.75 | 104,100 | +0.14(+0.48%) |
Jul 06, 2005 | 28.80 | 29.18 | 28.46 | 28.62 | 199,800 | -0.03(-0.12%) |
Jul 05, 2005 | 28.00 | 29.00 | 27.77 | 28.65 | 296,100 | +0.31(+1.09%) |
Jul 01, 2005 | 27.77 | 28.60 | 27.77 | 28.34 | 102,000 | +0.57(+2.05%) |
Jun 30, 2005 | 27.83 | 28.14 | 27.67 | 27.77 | 111,600 | -0.24(-0.87%) |
Jun 29, 2005 | 27.42 | 28.20 | 27.38 | 28.01 | 238,500 | +0.21(+0.76%) |
Jun 28, 2005 | 28.04 | 28.25 | 27.58 | 27.80 | 233,700 | -0.23(-0.82%) |
Jun 27, 2005 | 27.32 | 28.25 | 27.21 | 28.03 | 286,500 | +0.64(+2.35%) |
Jun 24, 2005 | 27.40 | 27.67 | 27.23 | 27.39 | 256,800 | +0.07(+0.24%) |
Jun 23, 2005 | 27.84 | 28.38 | 27.18 | 27.32 | 274,200 | -0.50(-1.81%) |
Jun 22, 2005 | 27.10 | 27.83 | 27.10 | 27.83 | 239,700 | +0.76(+2.80%) |
Jun 21, 2005 | 27.98 | 27.98 | 27.00 | 27.07 | 239,400 | -0.91(-3.26%) |
Jun 20, 2005 | 26.60 | 28.01 | 26.60 | 27.98 | 342,600 | +1.38(+5.19%) |
Jun 17, 2005 | 26.93 | 27.38 | 26.57 | 26.60 | 228,900 | -0.22(-0.83%) |
Jun 16, 2005 | 26.74 | 26.92 | 26.68 | 26.83 | 157,800 | +0.09(+0.34%) |
Jun 15, 2005 | 26.66 | 26.91 | 26.59 | 26.74 | 129,000 | +0.31(+1.17%) |
Jun 14, 2005 | 25.92 | 26.44 | 25.92 | 26.43 | 105,300 | +0.21(+0.80%) |
Jun 13, 2005 | 25.67 | 26.25 | 25.62 | 26.22 | 197,100 | +0.40(+1.54%) |
Jun 10, 2005 | 25.67 | 26.06 | 25.67 | 25.82 | 141,900 | +0.08(+0.32%) |
Jun 09, 2005 | 24.93 | 25.80 | 24.89 | 25.74 | 154,500 | +0.79(+3.17%) |
Jun 08, 2005 | 24.37 | 25.05 | 24.34 | 24.95 | 188,100 | +0.51(+2.10%) |
Jun 07, 2005 | 24.27 | 24.48 | 24.18 | 24.43 | 132,900 | +0.14(+0.59%) |
Jun 06, 2005 | 24.08 | 24.40 | 24.08 | 24.29 | 147,600 | +0.24(+1.00%) |
Jun 03, 2005 | 23.75 | 24.16 | 23.70 | 24.05 | 101,100 | +0.36(+1.53%) |
Jun 02, 2005 | 23.70 | 24.11 | 23.67 | 23.69 | 87,900 | -0.19(-0.80%) |
Jun 01, 2005 | 23.58 | 23.89 | 23.43 | 23.88 | 107,700 | +0.23(+0.99%) |
May 31, 2005 | 23.86 | 24.01 | 23.52 | 23.64 | 230,400 | -0.24(-0.99%) |
May 27, 2005 | 23.22 | 23.97 | 23.22 | 23.88 | 143,700 | +0.69(+2.96%) |
May 26, 2005 | 23.21 | 23.25 | 23.04 | 23.19 | 75,900 | -0.01(-0.04%) |
May 25, 2005 | 22.97 | 23.24 | 22.85 | 23.20 | 100,500 | +0.26(+1.13%) |
May 24, 2005 | 22.72 | 22.97 | 22.68 | 22.94 | 67,800 | +0.18(+0.81%) |
May 23, 2005 | 22.10 | 22.77 | 22.08 | 22.76 | 82,200 | +0.37(+1.67%) |
May 20, 2005 | 22.71 | 22.71 | 22.32 | 22.39 | 101,400 | -0.28(-1.25%) |
May 19, 2005 | 22.14 | 22.71 | 22.14 | 22.67 | 145,500 | +0.45(+2.03%) |
May 18, 2005 | 22.60 | 22.74 | 22.11 | 22.22 | 164,700 | -0.33(-1.45%) |
May 17, 2005 | 21.58 | 22.55 | 21.57 | 22.55 | 333,600 | +0.82(+3.76%) |
May 16, 2005 | 21.80 | 21.84 | 21.62 | 21.73 | 418,200 | -0.32(-1.44%) |
May 13, 2005 | 22.17 | 22.32 | 22.00 | 22.05 | 188,700 | -0.40(-1.78%) |
May 12, 2005 | 23.11 | 23.11 | 22.13 | 22.45 | 275,400 | -0.66(-2.87%) |
May 11, 2005 | 23.31 | 23.38 | 23.00 | 23.11 | 133,800 | -0.44(-1.87%) |
May 10, 2005 | 23.40 | 23.72 | 23.40 | 23.55 | 210,600 | +0.12(+0.50%) |
May 09, 2005 | 23.62 | 23.66 | 23.18 | 23.43 | 178,500 | -0.15(-0.64%) |
May 06, 2005 | 23.67 | 23.67 | 23.46 | 23.58 | 175,800 | +0.09(+0.40%) |
May 05, 2005 | 23.44 | 23.59 | 23.44 | 23.49 | 140,400 | +0.10(+0.43%) |
May 04, 2005 | 23.31 | 23.48 | 23.21 | 23.39 | 217,800 | +0.14(+0.60%) |
May 03, 2005 | 23.20 | 23.33 | 23.05 | 23.25 | 162,900 | -0.08(-0.36%) |