Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 29.29 | 29.39 | 29.20 | 29.22 | 176,496 | -0.02(-0.08%) |
Jul 28, 2005 | 29.12 | 29.28 | 28.97 | 29.24 | 101,086 | +0.20(+0.68%) |
Jul 27, 2005 | 28.95 | 29.07 | 28.93 | 29.04 | 197,037 | +0.14(+0.50%) |
Jul 26, 2005 | 28.93 | 29.08 | 28.90 | 28.90 | 165,684 | -0.02(-0.06%) |
Jul 25, 2005 | 29.03 | 29.12 | 28.88 | 28.92 | 159,738 | -0.02(-0.08%) |
Jul 22, 2005 | 28.66 | 28.97 | 28.66 | 28.94 | 151,900 | +0.28(+0.98%) |
Jul 21, 2005 | 29.11 | 29.11 | 28.56 | 28.66 | 311,638 | -0.48(-1.65%) |
Jul 20, 2005 | 28.97 | 29.15 | 28.84 | 29.14 | 152,711 | +0.09(+0.29%) |
Jul 19, 2005 | 28.97 | 29.09 | 28.90 | 29.05 | 241,905 | +0.10(+0.36%) |
Jul 18, 2005 | 29.07 | 29.07 | 28.95 | 28.95 | 94,870 | -0.06(-0.19%) |
Jul 15, 2005 | 28.99 | 29.12 | 28.92 | 29.01 | 89,734 | +0.01(+0.03%) |
Jul 14, 2005 | 29.47 | 29.49 | 28.87 | 29.00 | 268,122 | -0.34(-1.15%) |
Jul 13, 2005 | 29.33 | 29.40 | 29.23 | 29.34 | 120,006 | +0.04(+0.13%) |
Jul 12, 2005 | 29.27 | 29.35 | 29.11 | 29.30 | 185,685 | +0.11(+0.37%) |
Jul 11, 2005 | 29.06 | 29.23 | 29.04 | 29.19 | 192,172 | +0.20(+0.68%) |
Jul 08, 2005 | 28.64 | 29.01 | 28.64 | 29.00 | 127,844 | +0.27(+0.93%) |
Jul 07, 2005 | 28.23 | 28.73 | 28.18 | 28.73 | 274,069 | +0.22(+0.77%) |
Jul 06, 2005 | 28.97 | 28.99 | 28.51 | 28.51 | 203,524 | -0.47(-1.62%) |
Jul 05, 2005 | 28.86 | 29.04 | 28.73 | 28.98 | 185,956 | +0.07(+0.24%) |
Jul 01, 2005 | 28.71 | 28.91 | 28.69 | 28.91 | 959,782 | +0.29(+1.02%) |
Jun 30, 2005 | 28.64 | 28.80 | 28.61 | 28.62 | 131,088 | +0.06(+0.22%) |
Jun 29, 2005 | 28.64 | 28.73 | 28.49 | 28.55 | 144,061 | -0.09(-0.30%) |
Jun 28, 2005 | 28.47 | 28.64 | 28.47 | 28.64 | 161,360 | +0.26(+0.91%) |
Jun 27, 2005 | 28.11 | 28.40 | 28.11 | 28.38 | 223,255 | +0.22(+0.77%) |
Jun 24, 2005 | 28.41 | 28.48 | 28.16 | 28.16 | 222,174 | -0.25(-0.87%) |
Jun 23, 2005 | 28.38 | 28.57 | 28.33 | 28.41 | 221,904 | +0.07(+0.25%) |
Jun 22, 2005 | 28.24 | 28.38 | 28.16 | 28.34 | 104,330 | +0.20(+0.71%) |
Jun 21, 2005 | 28.20 | 28.20 | 28.09 | 28.14 | 142,980 | -0.00(-0.01%) |
Jun 20, 2005 | 27.99 | 28.18 | 27.93 | 28.14 | 119,736 | -0.07(-0.25%) |
Jun 17, 2005 | 28.12 | 28.33 | 28.05 | 28.21 | 120,276 | +0.20(+0.71%) |
Jun 16, 2005 | 28.07 | 28.08 | 27.83 | 28.01 | 122,709 | -0.03(-0.09%) |
Jun 15, 2005 | 28.11 | 28.17 | 27.86 | 28.04 | 89,734 | -0.10(-0.34%) |
Jun 14, 2005 | 27.97 | 28.22 | 27.97 | 28.14 | 148,386 | +0.08(+0.28%) |
Jun 13, 2005 | 27.87 | 28.07 | 27.81 | 28.06 | 86,491 | +0.13(+0.45%) |
Jun 10, 2005 | 27.84 | 27.96 | 27.79 | 27.93 | 302,448 | +0.17(+0.60%) |
Jun 09, 2005 | 27.66 | 27.77 | 27.55 | 27.77 | 93,788 | +0.04(+0.13%) |
Jun 08, 2005 | 27.76 | 27.88 | 27.68 | 27.73 | 91,626 | +0.03(+0.11%) |
Jun 07, 2005 | 27.69 | 28.01 | 27.68 | 27.70 | 480,837 | +0.04(+0.15%) |
Jun 06, 2005 | 27.64 | 27.66 | 27.56 | 27.66 | 98,113 | +0.04(+0.13%) |
Jun 03, 2005 | 27.67 | 27.75 | 27.50 | 27.62 | 223,796 | +0.03(+0.09%) |
Jun 02, 2005 | 27.65 | 27.67 | 27.56 | 27.60 | 122,979 | -0.03(-0.09%) |
Jun 01, 2005 | 27.38 | 27.75 | 27.34 | 27.62 | 140,277 | +0.27(+0.97%) |
May 31, 2005 | 27.32 | 27.42 | 27.23 | 27.36 | 129,196 | +0.10(+0.37%) |
May 27, 2005 | 27.16 | 27.27 | 27.10 | 27.26 | 88,383 | +0.14(+0.52%) |
May 26, 2005 | 27.03 | 27.16 | 27.03 | 27.12 | 108,654 | +0.13(+0.47%) |
May 25, 2005 | 26.96 | 27.08 | 26.87 | 26.99 | 89,194 | +0.03(+0.10%) |
May 24, 2005 | 27.02 | 27.02 | 26.84 | 26.96 | 110,276 | +0.03(+0.11%) |
May 23, 2005 | 27.00 | 27.00 | 26.86 | 26.93 | 137,034 | -0.10(-0.36%) |
May 20, 2005 | 27.00 | 27.03 | 26.93 | 27.03 | 72,976 | +0.03(+0.11%) |
May 19, 2005 | 26.93 | 27.02 | 26.87 | 27.00 | 158,927 | +0.09(+0.34%) |
May 18, 2005 | 26.98 | 27.06 | 26.88 | 26.91 | 171,360 | +0.05(+0.18%) |
May 17, 2005 | 26.50 | 26.90 | 26.47 | 26.86 | 105,411 | +0.35(+1.33%) |
May 16, 2005 | 26.34 | 26.54 | 26.25 | 26.51 | 113,790 | +0.14(+0.52%) |
May 13, 2005 | 26.84 | 26.84 | 25.97 | 26.37 | 169,198 | -0.40(-1.51%) |
May 12, 2005 | 27.04 | 27.06 | 26.74 | 26.78 | 121,357 | -0.31(-1.13%) |
May 11, 2005 | 27.00 | 27.09 | 26.85 | 27.08 | 85,950 | +0.13(+0.48%) |
May 10, 2005 | 27.05 | 27.10 | 26.95 | 26.95 | 197,578 | -0.17(-0.63%) |
May 09, 2005 | 26.90 | 27.12 | 26.76 | 27.12 | 100,816 | +0.23(+0.84%) |
May 06, 2005 | 26.97 | 27.05 | 26.87 | 26.90 | 150,819 | -0.03(-0.12%) |
May 05, 2005 | 27.05 | 27.05 | 26.73 | 26.93 | 152,440 | -0.12(-0.44%) |
May 04, 2005 | 27.07 | 27.08 | 26.83 | 27.05 | 163,252 | +0.04(+0.16%) |
May 03, 2005 | 27.15 | 27.15 | 26.92 | 27.00 | 221,904 | -0.15(-0.56%) |