Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 29.13 | 29.48 | 28.96 | 29.27 | 729,161 | -0.06(-0.20%) |
Jul 28, 2005 | 29.75 | 29.75 | 29.00 | 29.33 | 767,212 | -0.35(-1.18%) |
Jul 27, 2005 | 29.79 | 29.79 | 28.87 | 29.68 | 1,286,861 | +0.12(+0.41%) |
Jul 26, 2005 | 29.56 | 29.99 | 29.32 | 29.56 | 1,544,074 | +0.07(+0.24%) |
Jul 25, 2005 | 29.07 | 30.12 | 28.87 | 29.49 | 3,618,956 | +1.89(+6.85%) |
Jul 22, 2005 | 25.97 | 27.65 | 25.52 | 27.60 | 4,034,526 | +0.70(+2.60%) |
Jul 21, 2005 | 26.86 | 27.40 | 26.47 | 26.90 | 1,604,570 | +0.20(+0.75%) |
Jul 20, 2005 | 26.87 | 27.27 | 26.54 | 26.70 | 2,174,838 | -0.65(-2.38%) |
Jul 19, 2005 | 27.27 | 27.43 | 27.02 | 27.35 | 1,619,130 | +0.22(+0.81%) |
Jul 18, 2005 | 27.91 | 27.91 | 26.80 | 27.13 | 2,124,639 | -0.87(-3.11%) |
Jul 15, 2005 | 27.76 | 28.10 | 27.27 | 28.00 | 892,685 | +0.11(+0.39%) |
Jul 14, 2005 | 28.04 | 28.90 | 27.69 | 27.89 | 1,599,934 | +0.27(+0.98%) |
Jul 13, 2005 | 28.01 | 28.37 | 27.33 | 27.62 | 1,104,952 | -0.31(-1.11%) |
Jul 12, 2005 | 27.15 | 28.08 | 26.79 | 27.93 | 1,441,341 | +0.84(+3.10%) |
Jul 11, 2005 | 26.82 | 27.22 | 26.64 | 27.09 | 1,335,522 | +0.44(+1.65%) |
Jul 08, 2005 | 25.75 | 26.66 | 25.75 | 26.65 | 3,029,718 | +0.90(+3.50%) |
Jul 07, 2005 | 25.81 | 26.27 | 25.46 | 25.75 | 1,618,241 | -0.37(-1.42%) |
Jul 06, 2005 | 26.06 | 26.52 | 25.96 | 26.12 | 1,758,987 | +0.06(+0.23%) |
Jul 05, 2005 | 25.87 | 26.55 | 25.66 | 26.06 | 1,033,900 | +0.19(+0.73%) |
Jul 01, 2005 | 26.49 | 26.49 | 25.81 | 25.87 | 810,000 | -0.34(-1.30%) |
Jun 30, 2005 | 26.41 | 26.72 | 26.19 | 26.21 | 1,017,630 | -0.23(-0.87%) |
Jun 29, 2005 | 26.76 | 26.94 | 26.38 | 26.44 | 706,679 | -0.32(-1.20%) |
Jun 28, 2005 | 26.43 | 26.91 | 26.39 | 26.76 | 395,372 | +0.30(+1.13%) |
Jun 27, 2005 | 27.11 | 27.15 | 26.37 | 26.46 | 528,945 | -0.65(-2.40%) |
Jun 24, 2005 | 27.56 | 27.80 | 26.76 | 27.11 | 3,210,545 | -0.59(-2.13%) |
Jun 23, 2005 | 28.03 | 28.48 | 27.66 | 27.70 | 800,357 | -0.27(-0.97%) |
Jun 22, 2005 | 28.10 | 28.15 | 27.74 | 27.97 | 554,975 | -0.05(-0.18%) |
Jun 21, 2005 | 28.21 | 28.29 | 27.91 | 28.02 | 650,775 | -0.05(-0.18%) |
Jun 20, 2005 | 28.35 | 28.47 | 28.00 | 28.07 | 791,963 | -0.46(-1.61%) |
Jun 17, 2005 | 28.70 | 28.88 | 28.29 | 28.53 | 506,580 | -0.13(-0.45%) |
Jun 16, 2005 | 28.45 | 28.93 | 28.18 | 28.66 | 614,247 | +0.38(+1.34%) |
Jun 15, 2005 | 28.59 | 28.94 | 27.96 | 28.28 | 858,942 | -0.26(-0.91%) |
Jun 14, 2005 | 28.38 | 28.74 | 28.38 | 28.54 | 703,614 | +0.02(+0.07%) |
Jun 13, 2005 | 27.66 | 28.88 | 27.65 | 28.52 | 722,165 | +0.72(+2.59%) |
Jun 10, 2005 | 28.14 | 28.30 | 27.66 | 27.80 | 668,531 | -0.40(-1.42%) |
Jun 09, 2005 | 28.58 | 28.58 | 28.10 | 28.20 | 794,329 | -0.30(-1.05%) |
Jun 08, 2005 | 28.50 | 28.75 | 28.27 | 28.50 | 617,921 | +0.49(+1.75%) |
Jun 07, 2005 | 27.50 | 28.56 | 27.31 | 28.01 | 723,762 | +0.65(+2.38%) |
Jun 06, 2005 | 27.44 | 27.73 | 27.25 | 27.36 | 475,387 | -0.13(-0.47%) |
Jun 03, 2005 | 28.13 | 28.13 | 27.47 | 27.49 | 725,896 | -0.46(-1.65%) |
Jun 02, 2005 | 27.72 | 28.05 | 27.43 | 27.95 | 663,232 | +0.08(+0.29%) |
Jun 01, 2005 | 27.57 | 28.39 | 27.51 | 27.87 | 357,959 | +0.14(+0.50%) |
May 31, 2005 | 27.99 | 28.29 | 27.73 | 27.73 | 387,886 | -0.26(-0.93%) |
May 27, 2005 | 28.38 | 28.46 | 27.91 | 27.99 | 300,150 | -0.39(-1.37%) |
May 26, 2005 | 27.75 | 28.66 | 27.61 | 28.38 | 644,518 | +0.77(+2.79%) |
May 25, 2005 | 27.34 | 27.67 | 26.80 | 27.61 | 516,630 | +0.24(+0.88%) |
May 24, 2005 | 27.21 | 27.54 | 26.75 | 27.37 | 452,200 | +0.10(+0.37%) |
May 23, 2005 | 27.39 | 27.63 | 27.00 | 27.27 | 637,631 | -0.06(-0.22%) |
May 20, 2005 | 27.11 | 27.40 | 26.82 | 27.33 | 330,439 | +0.16(+0.59%) |
May 19, 2005 | 26.91 | 27.61 | 26.90 | 27.17 | 672,217 | +0.26(+0.97%) |
May 18, 2005 | 26.02 | 26.99 | 26.02 | 26.91 | 650,800 | +0.93(+3.58%) |
May 17, 2005 | 26.02 | 26.16 | 25.60 | 25.98 | 537,217 | -0.13(-0.50%) |
May 16, 2005 | 26.08 | 26.17 | 25.80 | 26.11 | 741,956 | +0.16(+0.62%) |
May 13, 2005 | 25.50 | 26.40 | 25.50 | 25.95 | 929,512 | +0.46(+1.80%) |
May 12, 2005 | 24.82 | 25.67 | 24.82 | 25.49 | 746,186 | +0.61(+2.45%) |
May 11, 2005 | 25.08 | 25.21 | 24.75 | 24.88 | 605,350 | -0.18(-0.72%) |
May 10, 2005 | 25.00 | 25.25 | 24.85 | 25.06 | 684,170 | -0.07(-0.28%) |
May 09, 2005 | 25.00 | 25.26 | 24.79 | 25.13 | 496,526 | +0.03(+0.12%) |
May 06, 2005 | 25.22 | 25.25 | 24.91 | 25.10 | 685,373 | +0.07(+0.28%) |
May 05, 2005 | 25.12 | 25.49 | 24.88 | 25.03 | 947,889 | -0.21(-0.83%) |
May 04, 2005 | 25.02 | 25.40 | 24.89 | 25.24 | 1,443,093 | +0.23(+0.92%) |
May 03, 2005 | 25.05 | 25.49 | 24.77 | 25.01 | 1,069,708 | -0.06(-0.24%) |