Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 28.68 | 28.80 | 28.37 | 28.40 | 1,563,416 | -0.35(-1.22%) |
Jul 28, 2005 | 28.33 | 28.77 | 28.24 | 28.76 | 2,166,387 | +0.63(+2.23%) |
Jul 27, 2005 | 28.21 | 28.48 | 28.12 | 28.13 | 2,121,244 | +0.26(+0.92%) |
Jul 26, 2005 | 27.83 | 28.10 | 27.71 | 27.87 | 2,631,217 | +0.04(+0.14%) |
Jul 25, 2005 | 27.88 | 28.02 | 27.82 | 27.83 | 952,310 | -0.06(-0.20%) |
Jul 22, 2005 | 27.96 | 28.00 | 27.82 | 27.89 | 845,913 | -0.02(-0.07%) |
Jul 21, 2005 | 27.90 | 27.93 | 27.68 | 27.91 | 1,332,437 | -0.01(-0.02%) |
Jul 20, 2005 | 27.77 | 27.93 | 27.65 | 27.92 | 968,102 | +0.04(+0.13%) |
Jul 19, 2005 | 27.83 | 27.90 | 27.78 | 27.88 | 1,192,861 | +0.06(+0.23%) |
Jul 18, 2005 | 27.96 | 28.00 | 27.78 | 27.82 | 1,477,916 | -0.27(-0.96%) |
Jul 15, 2005 | 28.01 | 28.15 | 28.01 | 28.08 | 847,349 | -0.01(-0.04%) |
Jul 14, 2005 | 28.52 | 28.52 | 28.02 | 28.10 | 1,145,644 | +0.18(+0.63%) |
Jul 13, 2005 | 27.83 | 27.97 | 27.76 | 27.92 | 1,212,800 | -0.11(-0.40%) |
Jul 12, 2005 | 27.65 | 28.10 | 27.64 | 28.03 | 1,398,317 | +0.26(+0.95%) |
Jul 11, 2005 | 28.01 | 28.02 | 27.74 | 27.77 | 1,533,108 | -0.21(-0.74%) |
Jul 08, 2005 | 27.65 | 28.08 | 27.65 | 27.98 | 891,535 | +0.34(+1.22%) |
Jul 07, 2005 | 27.62 | 27.69 | 27.27 | 27.64 | 1,333,394 | -0.19(-0.68%) |
Jul 06, 2005 | 27.75 | 27.97 | 27.75 | 27.83 | 1,457,498 | -0.12(-0.43%) |
Jul 05, 2005 | 27.92 | 28.14 | 27.84 | 27.95 | 931,095 | -0.04(-0.13%) |
Jul 01, 2005 | 27.95 | 28.04 | 27.81 | 27.98 | 1,040,044 | +0.13(+0.45%) |
Jun 30, 2005 | 27.93 | 28.12 | 27.84 | 27.86 | 1,406,453 | -0.06(-0.20%) |
Jun 29, 2005 | 27.99 | 27.99 | 27.80 | 27.92 | 1,436,601 | -0.14(-0.49%) |
Jun 28, 2005 | 27.84 | 28.10 | 27.82 | 28.05 | 987,563 | +0.21(+0.77%) |
Jun 27, 2005 | 27.88 | 27.90 | 27.71 | 27.84 | 1,405,336 | -0.04(-0.13%) |
Jun 24, 2005 | 28.09 | 28.20 | 27.88 | 27.88 | 1,072,905 | -0.27(-0.96%) |
Jun 23, 2005 | 28.46 | 28.46 | 28.07 | 28.15 | 988,042 | -0.34(-1.21%) |
Jun 22, 2005 | 28.52 | 28.58 | 28.31 | 28.49 | 894,725 | +0.06(+0.20%) |
Jun 21, 2005 | 28.56 | 28.61 | 28.31 | 28.44 | 1,121,238 | -0.12(-0.42%) |
Jun 20, 2005 | 28.52 | 28.59 | 28.34 | 28.56 | 1,228,752 | +0.03(+0.11%) |
Jun 17, 2005 | 28.47 | 28.66 | 28.34 | 28.52 | 3,175,326 | +0.15(+0.53%) |
Jun 16, 2005 | 28.43 | 28.43 | 28.15 | 28.37 | 2,519,396 | -0.01(-0.02%) |
Jun 15, 2005 | 28.29 | 28.38 | 28.13 | 28.38 | 1,525,930 | +0.07(+0.24%) |
Jun 14, 2005 | 28.31 | 28.37 | 28.22 | 28.31 | 2,838,907 | +0.00(+0.00%) |
Jun 13, 2005 | 28.37 | 28.61 | 28.27 | 28.31 | 1,924,720 | -0.23(-0.79%) |
Jun 10, 2005 | 28.77 | 28.78 | 28.39 | 28.54 | 2,327,658 | -0.39(-1.34%) |
Jun 09, 2005 | 28.96 | 28.96 | 28.68 | 28.93 | 1,429,104 | +0.03(+0.09%) |
Jun 08, 2005 | 29.15 | 29.15 | 28.79 | 28.90 | 3,919,788 | -0.20(-0.69%) |
Jun 07, 2005 | 29.14 | 29.40 | 29.06 | 29.10 | 2,128,422 | +0.03(+0.09%) |
Jun 06, 2005 | 28.95 | 29.14 | 28.95 | 29.08 | 1,461,964 | +0.13(+0.43%) |
Jun 03, 2005 | 28.95 | 29.13 | 28.84 | 28.95 | 1,557,036 | +0.04(+0.13%) |
Jun 02, 2005 | 28.77 | 28.96 | 28.69 | 28.91 | 1,603,136 | +0.06(+0.22%) |
Jun 01, 2005 | 28.35 | 28.86 | 28.34 | 28.85 | 2,420,815 | +0.33(+1.17%) |
May 31, 2005 | 28.68 | 28.68 | 28.43 | 28.52 | 1,425,435 | -0.16(-0.57%) |
May 27, 2005 | 28.43 | 28.68 | 28.43 | 28.68 | 1,125,545 | -0.04(-0.13%) |
May 26, 2005 | 28.58 | 28.82 | 28.56 | 28.72 | 1,405,017 | +0.14(+0.50%) |
May 25, 2005 | 28.54 | 28.70 | 28.44 | 28.57 | 3,353,665 | -0.03(-0.09%) |
May 24, 2005 | 28.46 | 28.64 | 28.32 | 28.60 | 1,434,208 | -0.03(-0.09%) |
May 23, 2005 | 28.30 | 28.64 | 28.26 | 28.62 | 1,038,928 | +0.29(+1.04%) |
May 20, 2005 | 28.52 | 28.52 | 28.25 | 28.33 | 1,519,709 | -0.16(-0.57%) |
May 19, 2005 | 28.49 | 28.57 | 28.40 | 28.49 | 1,172,762 | -0.08(-0.26%) |
May 18, 2005 | 28.44 | 28.66 | 28.34 | 28.57 | 1,597,393 | +0.19(+0.66%) |
May 17, 2005 | 28.31 | 28.46 | 28.21 | 28.38 | 1,185,044 | -0.03(-0.09%) |
May 16, 2005 | 28.27 | 28.47 | 28.24 | 28.40 | 1,182,492 | +0.26(+0.91%) |
May 13, 2005 | 28.25 | 28.29 | 28.00 | 28.15 | 1,193,180 | -0.11(-0.40%) |
May 12, 2005 | 28.32 | 28.58 | 28.25 | 28.26 | 1,366,414 | -0.04(-0.13%) |
May 11, 2005 | 28.40 | 28.52 | 28.15 | 28.30 | 1,340,253 | -0.03(-0.11%) |
May 10, 2005 | 28.54 | 28.61 | 28.24 | 28.33 | 2,103,219 | -0.21(-0.73%) |
May 09, 2005 | 28.50 | 28.67 | 28.35 | 28.54 | 1,647,481 | +0.04(+0.13%) |
May 06, 2005 | 28.52 | 28.68 | 28.49 | 28.50 | 1,835,551 | +0.05(+0.18%) |
May 05, 2005 | 28.49 | 28.67 | 28.33 | 28.45 | 1,756,271 | -0.06(-0.22%) |
May 04, 2005 | 28.24 | 28.54 | 28.08 | 28.51 | 1,872,399 | +0.23(+0.82%) |
May 03, 2005 | 28.07 | 28.37 | 28.03 | 28.28 | 2,877,510 | +0.13(+0.47%) |