Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 29.53 | 29.73 | 28.94 | 28.94 | 3,111,014 | +0.19(+0.66%) |
Jul 28, 2005 | 27.88 | 28.84 | 27.88 | 28.75 | 1,610,221 | +0.86(+3.10%) |
Jul 27, 2005 | 27.41 | 27.93 | 27.34 | 27.88 | 1,664,702 | +0.56(+2.06%) |
Jul 26, 2005 | 27.80 | 27.80 | 27.28 | 27.32 | 2,555,842 | -0.49(-1.76%) |
Jul 25, 2005 | 28.56 | 28.75 | 27.81 | 27.81 | 1,992,520 | -0.81(-2.84%) |
Jul 22, 2005 | 28.37 | 28.64 | 28.26 | 28.62 | 1,119,192 | +0.19(+0.68%) |
Jul 21, 2005 | 28.69 | 28.70 | 28.39 | 28.43 | 1,256,210 | -0.26(-0.91%) |
Jul 20, 2005 | 27.82 | 28.96 | 27.80 | 28.69 | 2,126,977 | +0.73(+2.60%) |
Jul 19, 2005 | 27.34 | 27.97 | 27.34 | 27.97 | 2,044,790 | +0.76(+2.78%) |
Jul 18, 2005 | 27.11 | 27.43 | 27.08 | 27.21 | 1,047,598 | +0.06(+0.24%) |
Jul 15, 2005 | 27.20 | 27.38 | 26.63 | 27.14 | 1,591,246 | -0.03(-0.11%) |
Jul 14, 2005 | 27.36 | 27.68 | 27.16 | 27.17 | 1,613,480 | -0.17(-0.63%) |
Jul 13, 2005 | 27.45 | 27.51 | 27.20 | 27.35 | 1,617,671 | -0.21(-0.75%) |
Jul 12, 2005 | 27.21 | 27.64 | 27.12 | 27.55 | 1,464,472 | +0.33(+1.21%) |
Jul 11, 2005 | 26.63 | 27.24 | 26.62 | 27.22 | 1,766,447 | +0.23(+0.84%) |
Jul 08, 2005 | 26.31 | 27.06 | 26.23 | 26.99 | 2,010,914 | +0.71(+2.70%) |
Jul 07, 2005 | 25.84 | 26.29 | 25.75 | 26.29 | 2,319,640 | +0.07(+0.28%) |
Jul 06, 2005 | 26.23 | 26.36 | 26.11 | 26.21 | 1,701,838 | -0.02(-0.08%) |
Jul 05, 2005 | 26.71 | 26.71 | 26.04 | 26.23 | 3,256,297 | -0.56(-2.08%) |
Jul 01, 2005 | 26.96 | 27.00 | 26.54 | 26.79 | 1,566,100 | -0.21(-0.78%) |
Jun 30, 2005 | 26.80 | 27.27 | 26.80 | 27.00 | 2,960,958 | -0.06(-0.21%) |
Jun 29, 2005 | 27.49 | 27.62 | 26.37 | 27.06 | 10,073,545 | -2.08(-7.13%) |
Jun 28, 2005 | 28.45 | 29.55 | 28.43 | 29.14 | 2,523,363 | +0.81(+2.85%) |
Jun 27, 2005 | 28.46 | 28.52 | 27.81 | 28.33 | 1,600,559 | -0.08(-0.27%) |
Jun 24, 2005 | 28.49 | 28.69 | 28.24 | 28.41 | 1,948,866 | -0.17(-0.59%) |
Jun 23, 2005 | 29.22 | 29.28 | 28.57 | 28.57 | 3,079,001 | -0.56(-1.93%) |
Jun 22, 2005 | 28.67 | 29.23 | 28.52 | 29.14 | 2,260,619 | +0.58(+2.01%) |
Jun 21, 2005 | 28.03 | 28.57 | 27.97 | 28.56 | 1,975,291 | +0.60(+2.14%) |
Jun 20, 2005 | 28.90 | 28.93 | 27.89 | 27.97 | 2,348,161 | -1.07(-3.68%) |
Jun 17, 2005 | 28.66 | 29.31 | 28.55 | 29.03 | 3,725,674 | +0.62(+2.19%) |
Jun 16, 2005 | 28.41 | 28.55 | 28.13 | 28.41 | 2,404,854 | -0.03(-0.12%) |
Jun 15, 2005 | 27.95 | 28.45 | 27.89 | 28.45 | 2,766,083 | +0.57(+2.05%) |
Jun 14, 2005 | 27.94 | 27.99 | 27.78 | 27.88 | 2,601,592 | -0.04(-0.15%) |
Jun 13, 2005 | 27.24 | 27.99 | 27.13 | 27.92 | 2,699,262 | +0.53(+1.94%) |
Jun 10, 2005 | 26.97 | 27.48 | 26.97 | 27.39 | 2,072,380 | +0.27(+1.00%) |
Jun 09, 2005 | 26.63 | 27.15 | 26.50 | 27.11 | 1,980,763 | +0.55(+2.05%) |
Jun 08, 2005 | 26.58 | 26.78 | 26.39 | 26.57 | 1,763,071 | +0.10(+0.37%) |
Jun 07, 2005 | 26.09 | 27.21 | 26.07 | 26.47 | 4,024,738 | +1.22(+4.81%) |
Jun 06, 2005 | 25.39 | 25.41 | 25.02 | 25.25 | 808,603 | -0.05(-0.20%) |
Jun 03, 2005 | 25.40 | 25.71 | 25.25 | 25.31 | 1,129,902 | -0.12(-0.49%) |
Jun 02, 2005 | 25.00 | 25.47 | 24.91 | 25.43 | 1,410,340 | +0.42(+1.68%) |
Jun 01, 2005 | 24.63 | 25.34 | 24.61 | 25.01 | 1,845,258 | +0.53(+2.16%) |
May 31, 2005 | 25.04 | 25.33 | 24.48 | 24.48 | 2,856,420 | -0.57(-2.26%) |
May 27, 2005 | 25.06 | 25.12 | 24.82 | 25.05 | 1,006,155 | +0.15(+0.59%) |
May 26, 2005 | 24.40 | 24.92 | 24.34 | 24.90 | 2,069,818 | +0.66(+2.71%) |
May 25, 2005 | 24.83 | 24.83 | 24.06 | 24.25 | 2,575,748 | -0.60(-2.40%) |
May 24, 2005 | 24.89 | 25.01 | 24.74 | 24.84 | 1,551,549 | -0.07(-0.28%) |
May 23, 2005 | 24.91 | 24.99 | 24.75 | 24.91 | 2,319,640 | +0.00(+0.00%) |
May 20, 2005 | 24.89 | 25.01 | 24.68 | 24.91 | 1,846,772 | -0.09(-0.34%) |
May 19, 2005 | 25.38 | 25.42 | 24.83 | 25.00 | 1,339,794 | -0.39(-1.52%) |
May 18, 2005 | 25.04 | 25.58 | 25.04 | 25.38 | 2,258,174 | +0.56(+2.25%) |
May 17, 2005 | 24.53 | 24.88 | 24.30 | 24.83 | 3,306,122 | -0.00(-0.02%) |
May 16, 2005 | 25.71 | 25.79 | 24.59 | 24.83 | 3,880,968 | -0.92(-3.59%) |
May 13, 2005 | 26.20 | 26.29 | 25.53 | 25.75 | 3,089,711 | -0.43(-1.64%) |
May 12, 2005 | 26.52 | 26.72 | 25.93 | 26.18 | 2,572,722 | -0.38(-1.42%) |
May 11, 2005 | 26.59 | 26.70 | 26.37 | 26.56 | 1,653,876 | -0.03(-0.13%) |
May 10, 2005 | 26.37 | 26.68 | 26.08 | 26.59 | 2,033,847 | +0.23(+0.88%) |
May 09, 2005 | 26.09 | 26.38 | 25.53 | 26.36 | 1,818,250 | +0.32(+1.22%) |
May 06, 2005 | 25.57 | 26.10 | 25.51 | 26.05 | 2,296,474 | +0.54(+2.10%) |
May 05, 2005 | 25.58 | 25.64 | 25.19 | 25.51 | 1,087,411 | -0.04(-0.15%) |
May 04, 2005 | 25.28 | 25.60 | 25.21 | 25.55 | 1,734,084 | +0.21(+0.81%) |
May 03, 2005 | 25.51 | 25.71 | 25.24 | 25.34 | 1,789,962 | -0.17(-0.66%) |