Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 29.06 | 29.07 | 28.76 | 28.76 | 561,462 | -0.32(-1.09%) |
Jul 28, 2005 | 28.84 | 29.08 | 28.84 | 29.07 | 527,011 | +0.29(+1.01%) |
Jul 27, 2005 | 28.76 | 28.78 | 28.55 | 28.78 | 303,678 | +0.07(+0.26%) |
Jul 26, 2005 | 28.63 | 28.72 | 28.54 | 28.71 | 278,984 | +0.23(+0.82%) |
Jul 25, 2005 | 28.68 | 28.83 | 28.47 | 28.47 | 358,849 | -0.22(-0.78%) |
Jul 22, 2005 | 28.56 | 28.74 | 28.52 | 28.70 | 179,003 | +0.14(+0.49%) |
Jul 21, 2005 | 28.64 | 28.72 | 28.46 | 28.56 | 284,164 | -0.07(-0.23%) |
Jul 20, 2005 | 28.45 | 28.65 | 28.28 | 28.62 | 926,093 | +0.11(+0.38%) |
Jul 19, 2005 | 28.43 | 28.53 | 28.36 | 28.52 | 1,328,911 | +0.17(+0.62%) |
Jul 18, 2005 | 28.23 | 28.42 | 28.14 | 28.34 | 393,662 | +0.02(+0.09%) |
Jul 15, 2005 | 28.21 | 28.38 | 28.15 | 28.32 | 235,619 | +0.12(+0.41%) |
Jul 14, 2005 | 28.27 | 28.37 | 28.13 | 28.20 | 293,921 | +0.15(+0.53%) |
Jul 13, 2005 | 28.25 | 28.25 | 27.99 | 28.05 | 244,533 | -0.07(-0.27%) |
Jul 12, 2005 | 28.01 | 28.19 | 27.89 | 28.13 | 670,839 | +0.18(+0.65%) |
Jul 11, 2005 | 27.79 | 27.99 | 27.79 | 27.94 | 384,507 | +0.15(+0.54%) |
Jul 08, 2005 | 27.44 | 27.80 | 27.37 | 27.79 | 1,226,158 | +0.42(+1.55%) |
Jul 07, 2005 | 27.05 | 27.40 | 26.94 | 27.37 | 494,848 | +0.08(+0.30%) |
Jul 06, 2005 | 27.44 | 27.52 | 27.25 | 27.29 | 261,517 | -0.25(-0.90%) |
Jul 05, 2005 | 27.35 | 27.56 | 27.20 | 27.54 | 310,424 | +0.26(+0.94%) |
Jul 01, 2005 | 27.35 | 27.36 | 27.20 | 27.28 | 806,477 | +0.07(+0.24%) |
Jun 30, 2005 | 27.44 | 27.52 | 27.21 | 27.21 | 371,256 | -0.14(-0.52%) |
Jun 29, 2005 | 27.52 | 27.52 | 27.34 | 27.35 | 549,898 | -0.17(-0.60%) |
Jun 28, 2005 | 27.20 | 27.54 | 27.20 | 27.52 | 207,431 | +0.38(+1.41%) |
Jun 27, 2005 | 27.19 | 27.30 | 27.13 | 27.14 | 802,863 | -0.12(-0.46%) |
Jun 24, 2005 | 27.48 | 27.48 | 27.25 | 27.26 | 752,391 | -0.24(-0.88%) |
Jun 23, 2005 | 27.93 | 28.00 | 27.50 | 27.50 | 258,265 | -0.49(-1.75%) |
Jun 22, 2005 | 28.02 | 28.13 | 27.86 | 27.99 | 575,315 | -0.01(-0.03%) |
Jun 21, 2005 | 28.10 | 28.10 | 27.88 | 28.00 | 464,974 | +0.02(+0.06%) |
Jun 20, 2005 | 27.81 | 28.03 | 27.79 | 27.98 | 245,014 | +0.02(+0.06%) |
Jun 17, 2005 | 27.93 | 28.08 | 27.90 | 27.97 | 185,266 | +0.07(+0.27%) |
Jun 16, 2005 | 27.82 | 27.97 | 27.82 | 27.89 | 142,744 | +0.06(+0.21%) |
Jun 15, 2005 | 27.90 | 27.98 | 27.67 | 27.84 | 318,254 | +0.00(+0.00%) |
Jun 14, 2005 | 27.49 | 27.90 | 27.49 | 27.84 | 378,363 | +0.29(+1.05%) |
Jun 13, 2005 | 27.52 | 27.69 | 27.39 | 27.54 | 427,993 | +0.04(+0.15%) |
Jun 10, 2005 | 27.49 | 27.56 | 27.36 | 27.50 | 543,393 | +0.00(+0.00%) |
Jun 09, 2005 | 27.35 | 27.57 | 27.26 | 27.50 | 513,158 | +0.11(+0.39%) |
Jun 08, 2005 | 27.60 | 27.62 | 27.38 | 27.40 | 481,115 | -0.12(-0.42%) |
Jun 07, 2005 | 27.42 | 27.79 | 27.42 | 27.51 | 242,726 | +0.04(+0.15%) |
Jun 06, 2005 | 27.47 | 27.52 | 27.39 | 27.47 | 447,387 | +0.04(+0.15%) |
Jun 03, 2005 | 27.55 | 27.70 | 27.38 | 27.43 | 285,007 | -0.20(-0.72%) |
Jun 02, 2005 | 27.38 | 27.69 | 27.38 | 27.63 | 214,538 | +0.14(+0.51%) |
Jun 01, 2005 | 27.48 | 27.60 | 27.30 | 27.49 | 806,236 | +0.12(+0.43%) |
May 31, 2005 | 27.43 | 27.44 | 27.30 | 27.37 | 1,306,746 | -0.10(-0.36%) |
May 27, 2005 | 27.52 | 27.52 | 27.42 | 27.47 | 594,950 | +0.00(+0.00%) |
May 26, 2005 | 27.40 | 27.51 | 27.35 | 27.47 | 406,430 | +0.14(+0.52%) |
May 25, 2005 | 27.32 | 27.40 | 27.20 | 27.33 | 828,160 | -0.08(-0.30%) |
May 24, 2005 | 27.45 | 27.45 | 27.31 | 27.41 | 617,596 | -0.05(-0.18%) |
May 23, 2005 | 27.23 | 27.54 | 27.23 | 27.46 | 368,727 | +0.17(+0.64%) |
May 20, 2005 | 26.67 | 27.34 | 26.67 | 27.29 | 215,381 | -0.07(-0.27%) |
May 19, 2005 | 27.18 | 27.40 | 27.14 | 27.36 | 1,201,705 | +0.22(+0.80%) |
May 18, 2005 | 26.84 | 27.20 | 26.76 | 27.15 | 221,163 | +0.52(+1.96%) |
May 17, 2005 | 26.44 | 26.66 | 26.42 | 26.62 | 508,219 | +0.22(+0.85%) |
May 16, 2005 | 26.08 | 26.40 | 26.08 | 26.40 | 307,653 | +0.32(+1.24%) |
May 13, 2005 | 26.07 | 26.29 | 25.93 | 26.08 | 726,492 | -0.02(-0.06%) |
May 12, 2005 | 26.23 | 26.41 | 26.08 | 26.09 | 493,523 | -0.13(-0.51%) |
May 11, 2005 | 26.23 | 26.32 | 25.98 | 26.22 | 763,232 | -0.01(-0.03%) |
May 10, 2005 | 26.36 | 26.43 | 26.19 | 26.23 | 256,338 | -0.32(-1.22%) |
May 09, 2005 | 26.47 | 26.56 | 26.37 | 26.56 | 237,787 | +0.15(+0.57%) |
May 06, 2005 | 26.69 | 26.69 | 26.36 | 26.41 | 334,396 | +0.00(+0.00%) |
May 05, 2005 | 26.52 | 26.69 | 26.34 | 26.41 | 468,829 | -0.16(-0.59%) |
May 04, 2005 | 26.23 | 26.57 | 26.13 | 26.56 | 1,449,129 | +0.56(+2.14%) |
May 03, 2005 | 25.87 | 26.14 | 25.82 | 26.01 | 683,126 | +0.10(+0.38%) |