Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 30.60 | 31.24 | 30.59 | 31.07 | 6,096,010 | +0.68(+2.25%) |
Jul 28, 2005 | 29.97 | 30.43 | 29.85 | 30.39 | 6,901,342 | +1.16(+3.96%) |
Jul 27, 2005 | 28.94 | 29.25 | 28.86 | 29.23 | 3,410,156 | +0.42(+1.45%) |
Jul 26, 2005 | 28.77 | 28.93 | 28.66 | 28.82 | 2,062,838 | +0.05(+0.17%) |
Jul 25, 2005 | 28.94 | 29.05 | 28.67 | 28.77 | 1,634,036 | -0.24(-0.83%) |
Jul 22, 2005 | 28.86 | 29.08 | 28.70 | 29.01 | 2,447,442 | +0.09(+0.32%) |
Jul 21, 2005 | 29.28 | 29.29 | 28.81 | 28.91 | 3,605,645 | -0.44(-1.51%) |
Jul 20, 2005 | 29.30 | 29.59 | 29.16 | 29.36 | 2,305,924 | -0.12(-0.41%) |
Jul 19, 2005 | 29.44 | 29.58 | 29.19 | 29.48 | 2,464,299 | +0.18(+0.63%) |
Jul 18, 2005 | 29.27 | 29.40 | 29.15 | 29.30 | 1,894,405 | +0.03(+0.10%) |
Jul 15, 2005 | 29.08 | 29.31 | 29.08 | 29.27 | 2,619,416 | +0.19(+0.66%) |
Jul 14, 2005 | 29.05 | 29.27 | 28.99 | 29.08 | 3,027,110 | +0.26(+0.91%) |
Jul 13, 2005 | 28.77 | 28.91 | 28.67 | 28.82 | 3,281,955 | -0.12(-0.41%) |
Jul 12, 2005 | 28.89 | 29.04 | 28.71 | 28.94 | 4,057,396 | +0.05(+0.17%) |
Jul 11, 2005 | 28.45 | 28.93 | 28.36 | 28.89 | 5,479,652 | +0.63(+2.22%) |
Jul 08, 2005 | 28.38 | 28.39 | 27.98 | 28.26 | 6,107,910 | -0.30(-1.04%) |
Jul 07, 2005 | 28.03 | 28.55 | 27.85 | 28.55 | 3,225,574 | +0.26(+0.92%) |
Jul 06, 2005 | 28.32 | 28.48 | 28.27 | 28.29 | 2,456,225 | -0.14(-0.50%) |
Jul 05, 2005 | 27.84 | 28.50 | 27.81 | 28.43 | 2,838,704 | +0.48(+1.72%) |
Jul 01, 2005 | 27.97 | 28.06 | 27.87 | 27.95 | 2,077,995 | +0.05(+0.18%) |
Jun 30, 2005 | 28.17 | 28.27 | 27.90 | 27.91 | 5,591,279 | -0.24(-0.85%) |
Jun 29, 2005 | 27.62 | 28.17 | 27.62 | 28.15 | 5,207,525 | +0.68(+2.47%) |
Jun 28, 2005 | 27.25 | 27.48 | 27.00 | 27.47 | 2,159,732 | +0.23(+0.86%) |
Jun 27, 2005 | 26.87 | 27.35 | 26.80 | 27.23 | 2,902,167 | +0.30(+1.10%) |
Jun 24, 2005 | 27.02 | 27.22 | 26.92 | 26.94 | 1,955,177 | -0.14(-0.52%) |
Jun 23, 2005 | 27.35 | 27.37 | 27.02 | 27.08 | 2,194,580 | -0.28(-1.01%) |
Jun 22, 2005 | 27.43 | 27.56 | 27.23 | 27.35 | 2,969,880 | -0.07(-0.26%) |
Jun 21, 2005 | 27.46 | 27.57 | 27.35 | 27.43 | 1,531,333 | -0.01(-0.05%) |
Jun 20, 2005 | 27.37 | 27.52 | 27.22 | 27.44 | 1,616,045 | -0.01(-0.05%) |
Jun 17, 2005 | 27.69 | 27.69 | 27.42 | 27.45 | 3,428,430 | -0.03(-0.10%) |
Jun 16, 2005 | 27.61 | 27.61 | 27.42 | 27.48 | 1,717,898 | -0.13(-0.46%) |
Jun 15, 2005 | 27.67 | 27.70 | 27.36 | 27.61 | 1,972,034 | +0.04(+0.15%) |
Jun 14, 2005 | 27.43 | 27.73 | 27.40 | 27.57 | 2,357,772 | +0.13(+0.49%) |
Jun 13, 2005 | 27.57 | 27.64 | 27.37 | 27.43 | 2,586,976 | -0.20(-0.74%) |
Jun 10, 2005 | 27.73 | 27.73 | 27.52 | 27.64 | 4,856,353 | -0.08(-0.28%) |
Jun 09, 2005 | 27.28 | 27.75 | 27.18 | 27.71 | 4,620,065 | +0.43(+1.58%) |
Jun 08, 2005 | 27.33 | 27.41 | 27.20 | 27.28 | 5,131,596 | +0.06(+0.23%) |
Jun 07, 2005 | 27.07 | 27.43 | 26.98 | 27.22 | 2,683,446 | +0.17(+0.63%) |
Jun 06, 2005 | 27.09 | 27.17 | 26.98 | 27.05 | 3,129,955 | -0.04(-0.16%) |
Jun 03, 2005 | 27.07 | 27.23 | 26.95 | 27.09 | 3,193,701 | +0.02(+0.08%) |
Jun 02, 2005 | 26.94 | 27.14 | 26.80 | 27.07 | 3,024,135 | +0.13(+0.50%) |
Jun 01, 2005 | 26.75 | 27.02 | 26.75 | 26.94 | 2,793,940 | +0.20(+0.74%) |
May 31, 2005 | 27.00 | 27.00 | 26.73 | 26.74 | 3,528,016 | -0.19(-0.71%) |
May 27, 2005 | 26.98 | 27.03 | 26.82 | 26.93 | 1,903,330 | +0.06(+0.21%) |
May 26, 2005 | 26.76 | 26.96 | 26.70 | 26.87 | 2,392,903 | +0.20(+0.74%) |
May 25, 2005 | 26.73 | 26.79 | 26.56 | 26.68 | 3,227,274 | -0.04(-0.13%) |
May 24, 2005 | 26.79 | 26.95 | 26.66 | 26.71 | 4,315,074 | +0.01(+0.05%) |
May 23, 2005 | 26.65 | 26.96 | 26.50 | 26.70 | 3,383,949 | +0.30(+1.12%) |
May 20, 2005 | 26.77 | 26.77 | 26.36 | 26.40 | 3,957,810 | -0.37(-1.37%) |
May 19, 2005 | 26.66 | 26.82 | 26.53 | 26.77 | 3,668,259 | +0.17(+0.64%) |
May 18, 2005 | 26.77 | 26.94 | 26.54 | 26.60 | 8,726,901 | -0.16(-0.61%) |
May 17, 2005 | 26.42 | 26.82 | 26.25 | 26.76 | 3,284,080 | +0.18(+0.69%) |
May 16, 2005 | 26.27 | 26.60 | 25.98 | 26.58 | 2,682,312 | +0.27(+1.02%) |
May 13, 2005 | 26.82 | 26.82 | 26.12 | 26.31 | 3,683,983 | -0.44(-1.64%) |
May 12, 2005 | 26.91 | 27.07 | 26.73 | 26.75 | 3,171,602 | -0.19(-0.71%) |
May 11, 2005 | 26.62 | 27.00 | 26.45 | 26.94 | 3,232,799 | +0.32(+1.19%) |
May 10, 2005 | 26.70 | 26.97 | 26.45 | 26.62 | 3,471,069 | -0.35(-1.31%) |
May 09, 2005 | 26.83 | 26.97 | 26.65 | 26.97 | 3,079,241 | +0.20(+0.76%) |
May 06, 2005 | 26.97 | 27.01 | 26.70 | 26.77 | 3,522,208 | -0.12(-0.45%) |
May 05, 2005 | 26.72 | 26.97 | 26.51 | 26.89 | 3,715,006 | +0.20(+0.77%) |
May 04, 2005 | 26.12 | 26.95 | 26.08 | 26.68 | 5,549,490 | +0.66(+2.52%) |
May 03, 2005 | 26.13 | 26.23 | 25.65 | 26.03 | 6,569,576 | +0.63(+2.47%) |