Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 29.74 | 29.83 | 29.62 | 29.72 | 345,332 | -0.07(-0.23%) |
Jul 28, 2005 | 29.75 | 29.93 | 29.59 | 29.79 | 415,624 | +0.10(+0.33%) |
Jul 27, 2005 | 29.76 | 29.76 | 29.49 | 29.69 | 401,920 | -0.01(-0.02%) |
Jul 26, 2005 | 29.52 | 29.85 | 29.45 | 29.69 | 301,964 | +0.26(+0.89%) |
Jul 25, 2005 | 29.31 | 29.54 | 29.21 | 29.43 | 308,574 | +0.11(+0.36%) |
Jul 22, 2005 | 29.08 | 29.33 | 28.99 | 29.33 | 186,369 | +0.30(+1.05%) |
Jul 21, 2005 | 29.36 | 29.48 | 28.87 | 29.02 | 420,944 | -0.35(-1.18%) |
Jul 20, 2005 | 28.84 | 29.42 | 28.78 | 29.37 | 284,069 | +0.47(+1.61%) |
Jul 19, 2005 | 28.94 | 29.30 | 28.88 | 28.90 | 480,918 | +0.09(+0.30%) |
Jul 18, 2005 | 28.59 | 28.94 | 28.48 | 28.82 | 353,232 | +0.10(+0.35%) |
Jul 15, 2005 | 29.15 | 29.15 | 28.35 | 28.72 | 765,954 | +0.37(+1.31%) |
Jul 14, 2005 | 29.20 | 29.40 | 28.28 | 28.35 | 1,276,859 | -1.00(-3.40%) |
Jul 13, 2005 | 29.63 | 29.63 | 29.28 | 29.35 | 457,863 | -0.19(-0.65%) |
Jul 12, 2005 | 29.40 | 29.66 | 29.26 | 29.54 | 458,186 | +0.09(+0.32%) |
Jul 11, 2005 | 29.09 | 29.57 | 29.03 | 29.44 | 300,191 | +0.38(+1.32%) |
Jul 08, 2005 | 28.61 | 29.23 | 28.45 | 29.06 | 329,855 | +0.37(+1.30%) |
Jul 07, 2005 | 28.32 | 28.73 | 28.27 | 28.69 | 416,108 | +0.21(+0.74%) |
Jul 06, 2005 | 28.19 | 28.69 | 28.12 | 28.48 | 679,540 | +0.26(+0.92%) |
Jul 05, 2005 | 27.91 | 28.52 | 27.88 | 28.22 | 750,316 | +0.24(+0.84%) |
Jul 01, 2005 | 27.63 | 28.17 | 27.63 | 27.98 | 1,737,303 | -0.12(-0.42%) |
Jun 30, 2005 | 28.33 | 28.37 | 27.97 | 28.10 | 645,362 | -0.15(-0.53%) |
Jun 29, 2005 | 28.33 | 28.43 | 28.23 | 28.25 | 430,295 | -0.05(-0.18%) |
Jun 28, 2005 | 28.53 | 28.59 | 28.22 | 28.30 | 1,297,818 | -0.17(-0.61%) |
Jun 27, 2005 | 28.50 | 28.64 | 28.43 | 28.47 | 187,982 | -0.04(-0.13%) |
Jun 24, 2005 | 28.59 | 28.68 | 28.44 | 28.51 | 573,780 | -0.04(-0.15%) |
Jun 23, 2005 | 28.63 | 28.81 | 28.53 | 28.55 | 467,214 | -0.07(-0.24%) |
Jun 22, 2005 | 28.84 | 28.84 | 28.58 | 28.62 | 298,256 | -0.11(-0.37%) |
Jun 21, 2005 | 29.00 | 29.00 | 28.56 | 28.72 | 396,439 | -0.25(-0.86%) |
Jun 20, 2005 | 28.97 | 29.15 | 28.81 | 28.97 | 309,380 | -0.06(-0.21%) |
Jun 17, 2005 | 28.83 | 29.04 | 28.68 | 29.03 | 483,336 | +0.36(+1.25%) |
Jun 16, 2005 | 28.47 | 28.77 | 28.35 | 28.68 | 407,724 | +0.18(+0.63%) |
Jun 15, 2005 | 28.44 | 28.51 | 28.26 | 28.50 | 322,761 | +0.15(+0.53%) |
Jun 14, 2005 | 28.16 | 28.37 | 28.07 | 28.35 | 295,515 | +0.20(+0.73%) |
Jun 13, 2005 | 28.04 | 28.19 | 27.96 | 28.14 | 442,225 | +0.05(+0.18%) |
Jun 10, 2005 | 28.20 | 28.20 | 27.96 | 28.09 | 239,572 | +0.02(+0.09%) |
Jun 09, 2005 | 28.07 | 28.17 | 27.92 | 28.07 | 266,012 | +0.03(+0.11%) |
Jun 08, 2005 | 28.22 | 28.48 | 28.04 | 28.04 | 276,008 | -0.12(-0.42%) |
Jun 07, 2005 | 28.20 | 28.50 | 27.97 | 28.15 | 416,914 | +0.17(+0.62%) |
Jun 06, 2005 | 27.85 | 28.08 | 27.78 | 27.98 | 264,722 | +0.18(+0.65%) |
Jun 03, 2005 | 27.79 | 28.07 | 27.74 | 27.80 | 312,282 | +0.07(+0.25%) |
Jun 02, 2005 | 27.79 | 28.07 | 27.73 | 27.73 | 547,018 | -0.03(-0.11%) |
Jun 01, 2005 | 27.43 | 27.81 | 27.39 | 27.76 | 410,626 | +0.42(+1.52%) |
May 31, 2005 | 27.29 | 27.48 | 27.23 | 27.35 | 274,395 | +0.13(+0.48%) |
May 27, 2005 | 27.11 | 27.22 | 27.04 | 27.22 | 205,716 | +0.14(+0.53%) |
May 26, 2005 | 27.23 | 27.42 | 26.95 | 27.07 | 327,920 | -0.15(-0.55%) |
May 25, 2005 | 27.50 | 27.50 | 27.11 | 27.22 | 452,543 | -0.27(-0.99%) |
May 24, 2005 | 27.81 | 27.82 | 27.37 | 27.50 | 658,743 | -0.32(-1.16%) |
May 23, 2005 | 27.51 | 27.82 | 27.50 | 27.82 | 375,803 | +0.22(+0.79%) |
May 20, 2005 | 27.47 | 27.64 | 27.39 | 27.60 | 301,158 | -0.02(-0.07%) |
May 19, 2005 | 27.70 | 27.76 | 27.60 | 27.62 | 551,210 | +0.07(+0.27%) |
May 18, 2005 | 27.26 | 27.62 | 27.26 | 27.55 | 729,035 | +0.44(+1.62%) |
May 17, 2005 | 26.76 | 27.23 | 26.61 | 27.11 | 740,643 | +0.30(+1.11%) |
May 16, 2005 | 26.45 | 26.81 | 26.45 | 26.81 | 216,034 | +0.26(+0.98%) |
May 13, 2005 | 26.70 | 26.84 | 26.42 | 26.55 | 700,660 | -0.05(-0.19%) |
May 12, 2005 | 26.92 | 27.09 | 26.33 | 26.60 | 991,984 | -0.29(-1.08%) |
May 11, 2005 | 26.98 | 27.14 | 26.78 | 26.89 | 416,108 | -0.09(-0.32%) |
May 10, 2005 | 27.33 | 27.33 | 26.73 | 26.98 | 944,102 | -0.51(-1.85%) |
May 09, 2005 | 27.20 | 27.48 | 27.01 | 27.48 | 548,630 | +0.17(+0.61%) |
May 06, 2005 | 27.50 | 27.50 | 27.01 | 27.32 | 366,129 | -0.13(-0.47%) |
May 05, 2005 | 27.32 | 27.48 | 27.16 | 27.45 | 435,776 | +0.06(+0.23%) |
May 04, 2005 | 26.98 | 27.43 | 26.80 | 27.39 | 791,427 | +0.42(+1.54%) |
May 03, 2005 | 27.17 | 27.39 | 26.86 | 26.97 | 356,940 | -0.27(-0.98%) |