Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 29.60 | 29.71 | 29.30 | 29.44 | 352,400 | -0.24(-0.83%) |
Jul 28, 2005 | 29.50 | 29.84 | 29.18 | 29.68 | 365,000 | +0.31(+1.06%) |
Jul 27, 2005 | 29.55 | 29.55 | 29.14 | 29.38 | 670,300 | -0.23(-0.79%) |
Jul 26, 2005 | 28.38 | 29.92 | 28.38 | 29.61 | 1,403,200 | +1.61(+5.75%) |
Jul 25, 2005 | 28.46 | 28.64 | 27.93 | 28.00 | 237,400 | -0.59(-2.06%) |
Jul 22, 2005 | 28.62 | 28.92 | 28.27 | 28.59 | 217,900 | -0.17(-0.59%) |
Jul 21, 2005 | 28.79 | 29.07 | 28.61 | 28.76 | 410,800 | +0.08(+0.26%) |
Jul 20, 2005 | 28.48 | 28.88 | 28.48 | 28.68 | 207,300 | +0.20(+0.70%) |
Jul 19, 2005 | 28.11 | 28.73 | 28.03 | 28.48 | 184,800 | +0.31(+1.10%) |
Jul 18, 2005 | 28.73 | 28.89 | 28.11 | 28.18 | 229,100 | -0.59(-2.07%) |
Jul 15, 2005 | 28.31 | 28.78 | 28.25 | 28.77 | 245,400 | +0.46(+1.62%) |
Jul 14, 2005 | 28.36 | 28.50 | 27.99 | 28.31 | 305,900 | -0.02(-0.05%) |
Jul 13, 2005 | 28.27 | 28.45 | 28.18 | 28.32 | 208,400 | +0.08(+0.28%) |
Jul 12, 2005 | 28.50 | 28.50 | 28.05 | 28.25 | 301,900 | -0.26(-0.91%) |
Jul 11, 2005 | 28.13 | 28.55 | 28.10 | 28.50 | 343,400 | +0.38(+1.33%) |
Jul 08, 2005 | 28.15 | 28.28 | 27.72 | 28.13 | 459,500 | -0.10(-0.34%) |
Jul 07, 2005 | 28.18 | 28.25 | 27.50 | 28.23 | 1,141,300 | -0.40(-1.41%) |
Jul 06, 2005 | 28.88 | 29.20 | 28.40 | 28.63 | 558,200 | -0.17(-0.57%) |
Jul 05, 2005 | 28.24 | 28.81 | 28.14 | 28.80 | 267,300 | +0.57(+2.02%) |
Jul 01, 2005 | 28.25 | 28.50 | 28.04 | 28.23 | 549,300 | +0.10(+0.34%) |
Jun 30, 2005 | 27.91 | 28.40 | 27.91 | 28.13 | 747,600 | +0.22(+0.79%) |
Jun 29, 2005 | 27.38 | 28.04 | 27.38 | 27.91 | 611,600 | +0.65(+2.38%) |
Jun 28, 2005 | 26.80 | 27.27 | 26.80 | 27.26 | 358,800 | +0.54(+2.00%) |
Jun 27, 2005 | 26.38 | 26.77 | 26.27 | 26.73 | 233,100 | +0.08(+0.28%) |
Jun 24, 2005 | 26.95 | 27.14 | 26.46 | 26.65 | 212,500 | -0.30(-1.11%) |
Jun 23, 2005 | 27.07 | 27.31 | 26.91 | 26.95 | 293,100 | -0.20(-0.72%) |
Jun 22, 2005 | 27.23 | 27.43 | 26.86 | 27.14 | 268,800 | -0.09(-0.33%) |
Jun 21, 2005 | 27.31 | 27.31 | 26.90 | 27.23 | 206,300 | -0.07(-0.27%) |
Jun 20, 2005 | 27.25 | 27.35 | 27.06 | 27.31 | 214,300 | -0.13(-0.47%) |
Jun 17, 2005 | 27.88 | 28.62 | 27.41 | 27.44 | 892,700 | -0.09(-0.33%) |
Jun 16, 2005 | 27.26 | 27.55 | 27.07 | 27.53 | 123,500 | +0.28(+1.01%) |
Jun 15, 2005 | 27.21 | 27.34 | 27.05 | 27.25 | 176,900 | +0.02(+0.06%) |
Jun 14, 2005 | 26.90 | 27.34 | 26.88 | 27.24 | 193,200 | +0.34(+1.26%) |
Jun 13, 2005 | 26.95 | 27.00 | 26.71 | 26.90 | 183,900 | -0.16(-0.57%) |
Jun 10, 2005 | 26.81 | 27.37 | 26.75 | 27.05 | 400,000 | +0.29(+1.08%) |
Jun 09, 2005 | 26.23 | 26.77 | 26.04 | 26.77 | 345,600 | +0.42(+1.59%) |
Jun 08, 2005 | 26.39 | 26.54 | 26.23 | 26.34 | 251,300 | -0.04(-0.15%) |
Jun 07, 2005 | 26.34 | 26.54 | 26.32 | 26.39 | 357,200 | +0.02(+0.08%) |
Jun 06, 2005 | 26.07 | 26.38 | 26.00 | 26.36 | 217,300 | +0.31(+1.19%) |
Jun 03, 2005 | 26.34 | 26.41 | 25.88 | 26.05 | 416,100 | -0.28(-1.06%) |
Jun 02, 2005 | 26.38 | 26.45 | 26.30 | 26.34 | 317,600 | -0.12(-0.47%) |
Jun 01, 2005 | 26.18 | 26.50 | 26.08 | 26.46 | 374,000 | +0.17(+0.65%) |
May 31, 2005 | 26.25 | 26.65 | 26.25 | 26.29 | 240,200 | -0.05(-0.21%) |
May 27, 2005 | 26.61 | 26.68 | 26.26 | 26.34 | 142,500 | -0.34(-1.26%) |
May 26, 2005 | 26.29 | 26.88 | 26.29 | 26.68 | 222,800 | +0.52(+1.99%) |
May 25, 2005 | 26.57 | 26.57 | 26.07 | 26.16 | 152,700 | -0.38(-1.41%) |
May 24, 2005 | 26.55 | 26.66 | 26.32 | 26.54 | 230,600 | -0.37(-1.38%) |
May 23, 2005 | 26.72 | 26.99 | 26.72 | 26.91 | 124,900 | +0.22(+0.82%) |
May 20, 2005 | 26.79 | 26.79 | 26.49 | 26.68 | 180,400 | -0.11(-0.39%) |
May 19, 2005 | 26.85 | 26.93 | 26.62 | 26.79 | 214,600 | -0.06(-0.22%) |
May 18, 2005 | 26.50 | 27.09 | 26.43 | 26.85 | 381,800 | +0.39(+1.45%) |
May 17, 2005 | 26.30 | 26.49 | 26.15 | 26.46 | 170,500 | +0.07(+0.27%) |
May 16, 2005 | 25.90 | 26.55 | 25.90 | 26.39 | 316,500 | +0.53(+2.05%) |
May 13, 2005 | 26.38 | 26.41 | 25.55 | 25.86 | 395,100 | -0.51(-1.92%) |
May 12, 2005 | 26.77 | 26.77 | 26.28 | 26.37 | 375,100 | -0.40(-1.51%) |
May 11, 2005 | 26.62 | 26.82 | 26.54 | 26.77 | 372,900 | +0.15(+0.58%) |
May 10, 2005 | 26.23 | 26.73 | 26.00 | 26.62 | 513,800 | +0.39(+1.49%) |
May 09, 2005 | 25.50 | 26.31 | 25.50 | 26.23 | 769,800 | +0.71(+2.76%) |
May 06, 2005 | 24.50 | 25.68 | 24.43 | 25.52 | 438,200 | +0.98(+4.01%) |
May 05, 2005 | 24.30 | 24.73 | 24.24 | 24.54 | 235,400 | +0.16(+0.68%) |
May 04, 2005 | 24.07 | 24.42 | 23.82 | 24.38 | 329,800 | +0.31(+1.29%) |
May 03, 2005 | 24.49 | 24.50 | 24.05 | 24.07 | 497,400 | -0.54(-2.21%) |