Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 27.80 | 28.08 | 27.41 | 27.44 | 6,049,099 | -0.29(-1.05%) |
Jul 28, 2005 | 27.82 | 27.91 | 27.66 | 27.73 | 4,988,245 | +0.06(+0.21%) |
Jul 27, 2005 | 27.63 | 27.86 | 27.51 | 27.67 | 5,584,436 | +0.34(+1.26%) |
Jul 26, 2005 | 27.65 | 27.65 | 27.20 | 27.33 | 4,727,787 | -0.39(-1.42%) |
Jul 25, 2005 | 28.16 | 28.18 | 27.63 | 27.72 | 4,923,507 | -0.36(-1.28%) |
Jul 22, 2005 | 28.05 | 28.33 | 27.90 | 28.08 | 3,755,212 | +0.07(+0.23%) |
Jul 21, 2005 | 27.66 | 28.30 | 27.66 | 28.01 | 7,737,213 | +0.67(+2.46%) |
Jul 20, 2005 | 27.42 | 27.87 | 27.28 | 27.34 | 7,437,064 | +0.17(+0.62%) |
Jul 19, 2005 | 26.95 | 27.34 | 26.70 | 27.17 | 3,811,464 | +0.23(+0.84%) |
Jul 18, 2005 | 26.93 | 27.24 | 26.87 | 26.95 | 4,669,072 | +0.01(+0.05%) |
Jul 15, 2005 | 27.25 | 27.30 | 26.93 | 26.93 | 7,746,246 | -0.37(-1.36%) |
Jul 14, 2005 | 27.90 | 28.02 | 27.26 | 27.30 | 6,743,150 | -0.49(-1.76%) |
Jul 13, 2005 | 28.02 | 28.06 | 27.76 | 27.79 | 4,893,944 | -0.31(-1.09%) |
Jul 12, 2005 | 28.48 | 28.55 | 28.03 | 28.10 | 5,179,037 | -0.15(-0.52%) |
Jul 11, 2005 | 27.95 | 28.44 | 27.80 | 28.25 | 5,385,569 | +0.45(+1.60%) |
Jul 08, 2005 | 27.91 | 28.26 | 27.75 | 27.80 | 4,860,685 | -0.04(-0.16%) |
Jul 07, 2005 | 28.14 | 28.31 | 27.64 | 27.84 | 6,121,775 | -0.10(-0.37%) |
Jul 06, 2005 | 27.91 | 28.36 | 27.90 | 27.95 | 5,039,159 | +0.17(+0.61%) |
Jul 05, 2005 | 28.13 | 28.19 | 27.73 | 27.78 | 6,518,278 | -0.66(-2.34%) |
Jul 01, 2005 | 28.46 | 28.68 | 27.76 | 28.44 | 5,519,014 | -0.07(-0.26%) |
Jun 30, 2005 | 29.02 | 29.12 | 28.42 | 28.52 | 5,013,702 | -0.51(-1.76%) |
Jun 29, 2005 | 28.20 | 29.12 | 28.19 | 29.03 | 5,526,405 | +0.81(+2.87%) |
Jun 28, 2005 | 28.37 | 28.41 | 28.03 | 28.22 | 5,070,365 | -0.34(-1.18%) |
Jun 27, 2005 | 29.01 | 29.01 | 28.55 | 28.55 | 4,618,431 | -0.46(-1.59%) |
Jun 24, 2005 | 28.97 | 29.44 | 28.60 | 29.01 | 6,704,964 | +0.15(+0.51%) |
Jun 23, 2005 | 28.85 | 29.47 | 28.82 | 28.87 | 5,603,187 | +0.01(+0.05%) |
Jun 22, 2005 | 28.88 | 28.93 | 28.60 | 28.85 | 3,346,665 | -0.02(-0.08%) |
Jun 21, 2005 | 28.60 | 29.08 | 28.33 | 28.87 | 5,629,465 | +0.13(+0.46%) |
Jun 20, 2005 | 29.17 | 29.38 | 28.69 | 28.74 | 5,313,988 | -0.47(-1.63%) |
Jun 17, 2005 | 29.23 | 29.47 | 29.03 | 29.22 | 8,164,648 | +0.20(+0.68%) |
Jun 16, 2005 | 28.44 | 29.12 | 28.44 | 29.02 | 8,428,390 | +0.97(+3.46%) |
Jun 15, 2005 | 27.94 | 28.24 | 27.84 | 28.05 | 5,205,042 | +0.23(+0.81%) |
Jun 14, 2005 | 28.16 | 28.16 | 27.53 | 27.82 | 5,970,537 | -0.33(-1.17%) |
Jun 13, 2005 | 27.98 | 28.35 | 27.78 | 28.15 | 10,399,956 | +0.34(+1.21%) |
Jun 10, 2005 | 26.99 | 27.94 | 26.79 | 27.82 | 8,491,349 | +0.88(+3.25%) |
Jun 09, 2005 | 26.85 | 27.28 | 26.58 | 26.94 | 6,088,927 | +0.09(+0.33%) |
Jun 08, 2005 | 27.03 | 27.32 | 26.76 | 26.85 | 7,243,398 | -0.10(-0.35%) |
Jun 07, 2005 | 27.49 | 27.49 | 26.95 | 26.95 | 6,227,710 | -0.53(-1.94%) |
Jun 06, 2005 | 28.17 | 28.20 | 27.46 | 27.48 | 6,178,438 | -0.32(-1.16%) |
Jun 03, 2005 | 27.79 | 28.13 | 27.65 | 27.80 | 6,903,968 | +0.29(+1.06%) |
Jun 02, 2005 | 27.83 | 28.39 | 27.46 | 27.51 | 9,529,483 | -0.08(-0.29%) |
Jun 01, 2005 | 27.25 | 27.75 | 27.06 | 27.59 | 7,584,607 | +0.38(+1.40%) |
May 31, 2005 | 26.85 | 27.39 | 26.74 | 27.21 | 8,297,272 | -0.26(-0.93%) |
May 27, 2005 | 26.80 | 27.55 | 26.75 | 27.46 | 5,996,268 | +0.80(+2.99%) |
May 26, 2005 | 26.81 | 26.92 | 26.66 | 26.67 | 3,489,143 | -0.14(-0.52%) |
May 25, 2005 | 27.02 | 27.05 | 26.54 | 26.81 | 5,402,267 | -0.06(-0.22%) |
May 24, 2005 | 26.48 | 26.97 | 26.45 | 26.87 | 6,884,260 | +0.63(+2.39%) |
May 23, 2005 | 25.88 | 26.83 | 25.78 | 26.24 | 6,897,809 | +0.35(+1.35%) |
May 20, 2005 | 26.14 | 26.15 | 25.78 | 25.89 | 5,589,774 | -0.41(-1.56%) |
May 19, 2005 | 26.38 | 26.43 | 25.96 | 26.30 | 5,972,590 | -0.08(-0.30%) |
May 18, 2005 | 26.01 | 26.65 | 26.01 | 26.38 | 6,424,661 | +0.43(+1.66%) |
May 17, 2005 | 25.75 | 26.05 | 25.73 | 25.94 | 8,711,431 | +0.30(+1.17%) |
May 16, 2005 | 25.77 | 26.13 | 25.50 | 25.65 | 9,625,427 | -0.15(-0.59%) |
May 13, 2005 | 26.30 | 26.60 | 25.61 | 25.80 | 9,748,196 | -0.57(-2.16%) |
May 12, 2005 | 26.93 | 27.04 | 26.27 | 26.37 | 7,562,708 | -0.80(-2.93%) |
May 11, 2005 | 27.33 | 27.55 | 26.96 | 27.17 | 6,007,081 | -0.26(-0.93%) |
May 10, 2005 | 28.00 | 28.13 | 27.33 | 27.42 | 5,027,799 | -0.56(-1.98%) |
May 09, 2005 | 27.85 | 28.01 | 27.68 | 27.98 | 2,982,873 | +0.12(+0.45%) |
May 06, 2005 | 27.84 | 27.95 | 27.52 | 27.85 | 4,714,374 | -0.26(-0.91%) |
May 05, 2005 | 28.39 | 28.40 | 27.96 | 28.11 | 4,373,303 | -0.29(-1.00%) |
May 04, 2005 | 28.16 | 28.41 | 27.98 | 28.39 | 6,370,051 | +0.54(+1.94%) |
May 03, 2005 | 27.46 | 27.90 | 27.36 | 27.85 | 6,443,275 | +0.29(+1.06%) |