Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 27.68 | 27.96 | 27.29 | 27.32 | 6,075,490 | -0.29(-1.05%) |
Jul 28, 2005 | 27.70 | 27.79 | 27.54 | 27.61 | 5,010,008 | +0.06(+0.21%) |
Jul 27, 2005 | 27.51 | 27.74 | 27.39 | 27.55 | 5,608,800 | +0.34(+1.26%) |
Jul 26, 2005 | 27.53 | 27.53 | 27.08 | 27.21 | 4,748,414 | -0.39(-1.42%) |
Jul 25, 2005 | 28.04 | 28.06 | 27.51 | 27.60 | 4,944,987 | -0.36(-1.27%) |
Jul 22, 2005 | 27.93 | 28.20 | 27.78 | 27.96 | 3,771,596 | +0.07(+0.23%) |
Jul 21, 2005 | 27.54 | 28.17 | 27.54 | 27.89 | 7,770,970 | +0.67(+2.46%) |
Jul 20, 2005 | 27.30 | 27.75 | 27.16 | 27.22 | 7,469,511 | +0.17(+0.62%) |
Jul 19, 2005 | 26.84 | 27.22 | 26.59 | 27.05 | 3,828,093 | +0.23(+0.84%) |
Jul 18, 2005 | 26.81 | 27.12 | 26.75 | 26.83 | 4,689,442 | +0.01(+0.05%) |
Jul 15, 2005 | 27.13 | 27.19 | 26.81 | 26.81 | 7,780,042 | -0.37(-1.36%) |
Jul 14, 2005 | 27.78 | 27.90 | 27.14 | 27.19 | 6,772,569 | -0.49(-1.76%) |
Jul 13, 2005 | 27.90 | 27.94 | 27.64 | 27.67 | 4,915,295 | -0.31(-1.09%) |
Jul 12, 2005 | 28.36 | 28.43 | 27.91 | 27.98 | 5,201,632 | -0.15(-0.52%) |
Jul 11, 2005 | 27.83 | 28.31 | 27.68 | 28.12 | 5,409,065 | +0.44(+1.60%) |
Jul 08, 2005 | 27.79 | 28.14 | 27.63 | 27.68 | 4,881,891 | -0.04(-0.16%) |
Jul 07, 2005 | 28.01 | 28.19 | 27.52 | 27.72 | 6,148,484 | -0.10(-0.37%) |
Jul 06, 2005 | 27.79 | 28.23 | 27.77 | 27.83 | 5,061,144 | +0.17(+0.60%) |
Jul 05, 2005 | 28.01 | 28.07 | 27.61 | 27.66 | 6,546,716 | -0.66(-2.34%) |
Jul 01, 2005 | 28.33 | 28.55 | 27.64 | 28.32 | 5,543,093 | -0.07(-0.26%) |
Jun 30, 2005 | 28.89 | 29.00 | 28.30 | 28.39 | 5,035,576 | -0.51(-1.76%) |
Jun 29, 2005 | 28.07 | 29.00 | 28.07 | 28.90 | 5,550,516 | +0.81(+2.87%) |
Jun 28, 2005 | 28.25 | 28.29 | 27.91 | 28.09 | 5,092,486 | -0.33(-1.18%) |
Jun 27, 2005 | 28.88 | 28.89 | 28.42 | 28.43 | 4,638,580 | -0.46(-1.59%) |
Jun 24, 2005 | 28.84 | 29.32 | 28.48 | 28.89 | 6,734,217 | +0.15(+0.51%) |
Jun 23, 2005 | 28.73 | 29.35 | 28.69 | 28.74 | 5,627,633 | +0.01(+0.05%) |
Jun 22, 2005 | 28.76 | 28.80 | 28.48 | 28.73 | 3,361,266 | -0.02(-0.08%) |
Jun 21, 2005 | 28.48 | 28.95 | 28.20 | 28.75 | 5,654,026 | +0.13(+0.46%) |
Jun 20, 2005 | 29.05 | 29.25 | 28.57 | 28.62 | 5,337,172 | -0.47(-1.63%) |
Jun 17, 2005 | 29.10 | 29.34 | 28.90 | 29.09 | 8,200,269 | +0.20(+0.68%) |
Jun 16, 2005 | 28.32 | 28.99 | 28.32 | 28.89 | 8,465,162 | +0.97(+3.46%) |
Jun 15, 2005 | 27.82 | 28.12 | 27.72 | 27.93 | 5,227,751 | +0.23(+0.81%) |
Jun 14, 2005 | 28.04 | 28.04 | 27.41 | 27.70 | 5,996,586 | -0.33(-1.17%) |
Jun 13, 2005 | 27.86 | 28.23 | 27.66 | 28.03 | 10,445,329 | +0.33(+1.21%) |
Jun 10, 2005 | 26.87 | 27.82 | 26.68 | 27.69 | 8,528,396 | +0.87(+3.25%) |
Jun 09, 2005 | 26.73 | 27.16 | 26.47 | 26.82 | 6,115,492 | +0.09(+0.33%) |
Jun 08, 2005 | 26.91 | 27.20 | 26.64 | 26.73 | 7,275,000 | -0.09(-0.35%) |
Jun 07, 2005 | 27.37 | 27.37 | 26.83 | 26.83 | 6,254,881 | -0.53(-1.94%) |
Jun 06, 2005 | 28.04 | 28.08 | 27.34 | 27.36 | 6,205,394 | -0.32(-1.16%) |
Jun 03, 2005 | 27.67 | 28.01 | 27.53 | 27.68 | 6,934,090 | +0.29(+1.06%) |
Jun 02, 2005 | 27.71 | 28.26 | 27.35 | 27.39 | 9,571,059 | -0.08(-0.29%) |
Jun 01, 2005 | 27.13 | 27.63 | 26.95 | 27.47 | 7,617,697 | +0.38(+1.40%) |
May 31, 2005 | 26.73 | 27.27 | 26.63 | 27.09 | 8,333,472 | -0.25(-0.93%) |
May 27, 2005 | 26.68 | 27.43 | 26.63 | 27.35 | 6,022,429 | +0.79(+2.99%) |
May 26, 2005 | 26.69 | 26.80 | 26.55 | 26.55 | 3,504,366 | -0.14(-0.52%) |
May 25, 2005 | 26.90 | 26.93 | 26.42 | 26.69 | 5,425,836 | -0.06(-0.22%) |
May 24, 2005 | 26.36 | 26.85 | 26.33 | 26.75 | 6,914,295 | +0.63(+2.39%) |
May 23, 2005 | 25.77 | 26.71 | 25.67 | 26.12 | 6,927,904 | +0.35(+1.35%) |
May 20, 2005 | 26.03 | 26.04 | 25.67 | 25.77 | 5,614,161 | -0.41(-1.56%) |
May 19, 2005 | 26.26 | 26.32 | 25.85 | 26.18 | 5,998,648 | -0.08(-0.30%) |
May 18, 2005 | 25.90 | 26.53 | 25.90 | 26.26 | 6,452,691 | +0.43(+1.66%) |
May 17, 2005 | 25.64 | 25.93 | 25.62 | 25.83 | 8,749,438 | +0.30(+1.17%) |
May 16, 2005 | 25.66 | 26.01 | 25.39 | 25.53 | 9,667,421 | -0.15(-0.59%) |
May 13, 2005 | 26.19 | 26.49 | 25.50 | 25.69 | 9,790,726 | -0.57(-2.16%) |
May 12, 2005 | 26.81 | 26.92 | 26.16 | 26.25 | 7,595,703 | -0.79(-2.93%) |
May 11, 2005 | 27.21 | 27.43 | 26.84 | 27.05 | 6,033,289 | -0.25(-0.93%) |
May 10, 2005 | 27.88 | 28.01 | 27.21 | 27.30 | 5,049,735 | -0.55(-1.98%) |
May 09, 2005 | 27.73 | 27.89 | 27.56 | 27.85 | 2,995,887 | +0.12(+0.45%) |
May 06, 2005 | 27.72 | 27.83 | 27.40 | 27.73 | 4,734,943 | -0.25(-0.91%) |
May 05, 2005 | 28.27 | 28.28 | 27.84 | 27.99 | 4,392,383 | -0.28(-1.00%) |
May 04, 2005 | 28.04 | 28.29 | 27.85 | 28.27 | 6,397,843 | +0.54(+1.94%) |
May 03, 2005 | 27.34 | 27.78 | 27.24 | 27.73 | 6,471,386 | +0.29(+1.06%) |