Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 29.30 | 29.39 | 29.21 | 29.22 | 176,454 | -0.02(-0.08%) |
Jul 28, 2005 | 29.13 | 29.29 | 28.98 | 29.25 | 101,062 | +0.20(+0.68%) |
Jul 27, 2005 | 28.96 | 29.08 | 28.93 | 29.05 | 196,990 | +0.14(+0.50%) |
Jul 26, 2005 | 28.94 | 29.08 | 28.90 | 28.91 | 165,645 | -0.02(-0.06%) |
Jul 25, 2005 | 29.04 | 29.13 | 28.89 | 28.92 | 159,700 | -0.02(-0.08%) |
Jul 22, 2005 | 28.67 | 28.98 | 28.67 | 28.95 | 151,864 | +0.28(+0.98%) |
Jul 21, 2005 | 29.11 | 29.11 | 28.57 | 28.67 | 311,564 | -0.48(-1.65%) |
Jul 20, 2005 | 28.98 | 29.15 | 28.85 | 29.15 | 152,674 | +0.09(+0.29%) |
Jul 19, 2005 | 28.98 | 29.09 | 28.90 | 29.06 | 241,847 | +0.10(+0.36%) |
Jul 18, 2005 | 29.08 | 29.08 | 28.95 | 28.96 | 94,847 | -0.06(-0.19%) |
Jul 15, 2005 | 28.99 | 29.13 | 28.92 | 29.01 | 89,713 | +0.01(+0.03%) |
Jul 14, 2005 | 29.48 | 29.50 | 28.88 | 29.01 | 268,058 | -0.34(-1.15%) |
Jul 13, 2005 | 29.34 | 29.41 | 29.24 | 29.34 | 119,978 | +0.04(+0.13%) |
Jul 12, 2005 | 29.28 | 29.36 | 29.12 | 29.31 | 185,641 | +0.11(+0.37%) |
Jul 11, 2005 | 29.07 | 29.24 | 29.05 | 29.20 | 192,126 | +0.20(+0.68%) |
Jul 08, 2005 | 28.64 | 29.02 | 28.64 | 29.00 | 127,814 | +0.27(+0.93%) |
Jul 07, 2005 | 28.23 | 28.74 | 28.19 | 28.74 | 274,003 | +0.22(+0.77%) |
Jul 06, 2005 | 28.98 | 29.00 | 28.51 | 28.52 | 203,476 | -0.47(-1.62%) |
Jul 05, 2005 | 28.87 | 29.04 | 28.74 | 28.99 | 185,911 | +0.07(+0.24%) |
Jul 01, 2005 | 28.72 | 28.92 | 28.70 | 28.92 | 959,553 | +0.29(+1.02%) |
Jun 30, 2005 | 28.65 | 28.81 | 28.62 | 28.62 | 131,057 | +0.06(+0.22%) |
Jun 29, 2005 | 28.65 | 28.74 | 28.50 | 28.56 | 144,027 | -0.09(-0.30%) |
Jun 28, 2005 | 28.47 | 28.65 | 28.47 | 28.65 | 161,321 | +0.26(+0.91%) |
Jun 27, 2005 | 28.11 | 28.40 | 28.11 | 28.39 | 223,202 | +0.22(+0.77%) |
Jun 24, 2005 | 28.42 | 28.49 | 28.17 | 28.17 | 222,121 | -0.25(-0.87%) |
Jun 23, 2005 | 28.39 | 28.57 | 28.34 | 28.42 | 221,851 | +0.07(+0.25%) |
Jun 22, 2005 | 28.24 | 28.39 | 28.16 | 28.35 | 104,305 | +0.20(+0.71%) |
Jun 21, 2005 | 28.20 | 28.20 | 28.09 | 28.15 | 142,946 | -0.00(-0.01%) |
Jun 20, 2005 | 28.00 | 28.18 | 27.94 | 28.15 | 119,707 | -0.07(-0.25%) |
Jun 17, 2005 | 28.13 | 28.33 | 28.05 | 28.22 | 120,248 | +0.20(+0.71%) |
Jun 16, 2005 | 28.08 | 28.08 | 27.84 | 28.02 | 122,680 | -0.03(-0.09%) |
Jun 15, 2005 | 28.12 | 28.18 | 27.86 | 28.05 | 89,713 | -0.10(-0.34%) |
Jun 14, 2005 | 27.98 | 28.23 | 27.98 | 28.14 | 148,351 | +0.08(+0.28%) |
Jun 13, 2005 | 27.88 | 28.08 | 27.82 | 28.07 | 86,470 | +0.13(+0.45%) |
Jun 10, 2005 | 27.84 | 27.96 | 27.79 | 27.94 | 302,377 | +0.17(+0.60%) |
Jun 09, 2005 | 27.67 | 27.77 | 27.55 | 27.77 | 93,766 | +0.04(+0.13%) |
Jun 08, 2005 | 27.77 | 27.88 | 27.69 | 27.74 | 91,604 | +0.03(+0.11%) |
Jun 07, 2005 | 27.70 | 28.01 | 27.69 | 27.71 | 480,722 | +0.04(+0.15%) |
Jun 06, 2005 | 27.64 | 27.67 | 27.57 | 27.67 | 98,090 | +0.04(+0.13%) |
Jun 03, 2005 | 27.68 | 27.76 | 27.50 | 27.63 | 223,742 | +0.03(+0.09%) |
Jun 02, 2005 | 27.66 | 27.67 | 27.57 | 27.60 | 122,950 | -0.03(-0.09%) |
Jun 01, 2005 | 27.39 | 27.76 | 27.35 | 27.63 | 140,244 | +0.27(+0.97%) |
May 31, 2005 | 27.32 | 27.42 | 27.24 | 27.36 | 129,165 | +0.10(+0.37%) |
May 27, 2005 | 27.16 | 27.27 | 27.11 | 27.26 | 88,362 | +0.14(+0.52%) |
May 26, 2005 | 27.04 | 27.17 | 27.04 | 27.12 | 108,628 | +0.13(+0.47%) |
May 25, 2005 | 26.97 | 27.08 | 26.88 | 27.00 | 89,172 | +0.03(+0.10%) |
May 24, 2005 | 27.03 | 27.03 | 26.84 | 26.97 | 110,250 | +0.03(+0.11%) |
May 23, 2005 | 27.01 | 27.01 | 26.87 | 26.94 | 137,001 | -0.10(-0.36%) |
May 20, 2005 | 27.00 | 27.04 | 26.93 | 27.04 | 72,959 | +0.03(+0.11%) |
May 19, 2005 | 26.94 | 27.03 | 26.88 | 27.01 | 158,889 | +0.09(+0.34%) |
May 18, 2005 | 26.99 | 27.07 | 26.88 | 26.91 | 171,319 | +0.05(+0.18%) |
May 17, 2005 | 26.50 | 26.91 | 26.47 | 26.87 | 105,386 | +0.35(+1.33%) |
May 16, 2005 | 26.35 | 26.54 | 26.25 | 26.52 | 113,762 | +0.14(+0.52%) |
May 13, 2005 | 26.85 | 26.85 | 25.98 | 26.38 | 169,158 | -0.40(-1.51%) |
May 12, 2005 | 27.04 | 27.07 | 26.75 | 26.78 | 121,329 | -0.31(-1.13%) |
May 11, 2005 | 27.01 | 27.09 | 26.86 | 27.09 | 85,930 | +0.13(+0.48%) |
May 10, 2005 | 27.05 | 27.11 | 26.95 | 26.96 | 197,531 | -0.17(-0.63%) |
May 09, 2005 | 26.91 | 27.13 | 26.76 | 27.13 | 100,792 | +0.23(+0.84%) |
May 06, 2005 | 26.98 | 27.05 | 26.88 | 26.90 | 150,783 | -0.03(-0.12%) |
May 05, 2005 | 27.05 | 27.05 | 26.74 | 26.94 | 152,404 | -0.12(-0.44%) |
May 04, 2005 | 27.08 | 27.09 | 26.83 | 27.06 | 163,213 | +0.04(+0.16%) |
May 03, 2005 | 27.15 | 27.15 | 26.92 | 27.01 | 221,851 | -0.15(-0.56%) |