Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 28.71 | 28.95 | 28.47 | 28.47 | 1,428,853 | -0.21(-0.74%) |
Jul 28, 2005 | 28.66 | 28.95 | 28.59 | 28.69 | 987,319 | +0.19(+0.65%) |
Jul 27, 2005 | 28.52 | 28.80 | 28.41 | 28.50 | 1,215,987 | +0.09(+0.33%) |
Jul 26, 2005 | 28.40 | 28.60 | 28.20 | 28.41 | 1,231,436 | -0.06(-0.21%) |
Jul 25, 2005 | 27.22 | 28.86 | 27.09 | 28.47 | 2,425,725 | +1.42(+5.24%) |
Jul 22, 2005 | 26.96 | 27.13 | 26.80 | 27.05 | 722,092 | +0.09(+0.35%) |
Jul 21, 2005 | 27.13 | 27.24 | 26.94 | 26.96 | 538,355 | -0.26(-0.97%) |
Jul 20, 2005 | 26.89 | 27.38 | 26.80 | 27.22 | 457,808 | +0.34(+1.26%) |
Jul 19, 2005 | 27.09 | 27.13 | 26.74 | 26.88 | 647,088 | -0.06(-0.22%) |
Jul 18, 2005 | 26.94 | 27.10 | 26.80 | 26.94 | 586,353 | -0.14(-0.50%) |
Jul 15, 2005 | 27.13 | 27.22 | 26.92 | 27.08 | 585,292 | -0.06(-0.22%) |
Jul 14, 2005 | 27.26 | 27.39 | 27.08 | 27.13 | 697,208 | +0.20(+0.76%) |
Jul 13, 2005 | 27.13 | 27.30 | 26.88 | 26.93 | 766,906 | -0.26(-0.97%) |
Jul 12, 2005 | 27.21 | 27.30 | 26.95 | 27.19 | 888,021 | -0.14(-0.50%) |
Jul 11, 2005 | 27.34 | 27.58 | 27.29 | 27.33 | 720,205 | +0.12(+0.44%) |
Jul 08, 2005 | 26.88 | 27.36 | 26.76 | 27.21 | 463,115 | +0.34(+1.26%) |
Jul 07, 2005 | 26.46 | 26.91 | 26.07 | 26.87 | 679,637 | +0.07(+0.25%) |
Jul 06, 2005 | 27.00 | 27.10 | 26.74 | 26.80 | 550,738 | -0.33(-1.22%) |
Jul 05, 2005 | 27.26 | 27.27 | 26.84 | 27.13 | 701,572 | -0.20(-0.74%) |
Jul 01, 2005 | 27.55 | 27.56 | 27.14 | 27.34 | 716,195 | -0.10(-0.37%) |
Jun 30, 2005 | 27.27 | 27.46 | 27.16 | 27.44 | 963,497 | +0.09(+0.34%) |
Jun 29, 2005 | 27.23 | 27.41 | 27.12 | 27.35 | 548,497 | +0.12(+0.44%) |
Jun 28, 2005 | 26.96 | 27.24 | 26.96 | 27.23 | 516,066 | +0.34(+1.26%) |
Jun 27, 2005 | 26.92 | 26.96 | 26.74 | 26.89 | 562,649 | -0.03(-0.13%) |
Jun 24, 2005 | 26.91 | 27.12 | 26.82 | 26.92 | 1,003,004 | +0.01(+0.03%) |
Jun 23, 2005 | 27.37 | 27.42 | 26.64 | 26.91 | 584,702 | -0.45(-1.64%) |
Jun 22, 2005 | 27.36 | 27.59 | 27.17 | 27.36 | 731,408 | +0.00(+0.00%) |
Jun 21, 2005 | 27.63 | 27.72 | 27.12 | 27.36 | 809,950 | -0.25(-0.92%) |
Jun 20, 2005 | 27.72 | 27.75 | 27.35 | 27.62 | 456,393 | -0.23(-0.82%) |
Jun 17, 2005 | 27.97 | 27.97 | 27.27 | 27.85 | 682,113 | +0.14(+0.52%) |
Jun 16, 2005 | 27.52 | 27.80 | 27.52 | 27.70 | 409,103 | +0.17(+0.62%) |
Jun 15, 2005 | 27.56 | 27.63 | 27.22 | 27.53 | 821,272 | +0.03(+0.12%) |
Jun 14, 2005 | 27.33 | 27.51 | 27.30 | 27.50 | 362,991 | +0.14(+0.53%) |
Jun 13, 2005 | 27.41 | 27.60 | 27.19 | 27.36 | 563,239 | -0.14(-0.49%) |
Jun 10, 2005 | 27.13 | 27.74 | 27.13 | 27.49 | 459,223 | +0.03(+0.09%) |
Jun 09, 2005 | 27.41 | 27.47 | 27.17 | 27.47 | 480,451 | -0.08(-0.31%) |
Jun 08, 2005 | 27.73 | 27.79 | 27.40 | 27.55 | 358,746 | -0.03(-0.12%) |
Jun 07, 2005 | 27.78 | 28.02 | 27.58 | 27.58 | 681,877 | -0.22(-0.79%) |
Jun 06, 2005 | 27.75 | 27.94 | 27.66 | 27.80 | 649,564 | +0.02(+0.06%) |
Jun 03, 2005 | 27.81 | 27.97 | 27.61 | 27.79 | 728,932 | -0.10(-0.37%) |
Jun 02, 2005 | 27.72 | 27.91 | 27.42 | 27.89 | 682,113 | +0.16(+0.58%) |
Jun 01, 2005 | 27.41 | 27.93 | 27.33 | 27.73 | 740,489 | +0.31(+1.14%) |
May 31, 2005 | 27.58 | 27.64 | 27.35 | 27.41 | 853,939 | -0.21(-0.77%) |
May 27, 2005 | 27.66 | 27.69 | 27.48 | 27.63 | 349,665 | +0.00(+0.00%) |
May 26, 2005 | 27.61 | 27.74 | 27.56 | 27.63 | 578,452 | +0.09(+0.34%) |
May 25, 2005 | 27.63 | 27.70 | 27.22 | 27.53 | 525,972 | -0.23(-0.82%) |
May 24, 2005 | 27.87 | 27.87 | 27.48 | 27.76 | 720,794 | -0.26(-0.94%) |
May 23, 2005 | 27.90 | 28.15 | 27.63 | 28.02 | 792,732 | +0.20(+0.73%) |
May 20, 2005 | 28.01 | 28.01 | 27.63 | 27.82 | 475,380 | -0.06(-0.21%) |
May 19, 2005 | 27.95 | 27.95 | 27.69 | 27.88 | 464,766 | -0.07(-0.24%) |
May 18, 2005 | 27.29 | 28.08 | 27.14 | 27.95 | 1,155,960 | +0.66(+2.42%) |
May 17, 2005 | 27.05 | 27.30 | 26.91 | 27.29 | 1,158,319 | +0.11(+0.41%) |
May 16, 2005 | 26.52 | 27.19 | 26.52 | 27.18 | 817,498 | +0.65(+2.46%) |
May 13, 2005 | 26.88 | 26.89 | 26.02 | 26.52 | 1,406,918 | -0.34(-1.26%) |
May 12, 2005 | 27.41 | 27.53 | 26.77 | 26.86 | 730,111 | -0.59(-2.13%) |
May 11, 2005 | 27.23 | 27.51 | 27.09 | 27.45 | 626,921 | +0.21(+0.78%) |
May 10, 2005 | 27.39 | 27.51 | 27.13 | 27.24 | 594,136 | -0.40(-1.44%) |
May 09, 2005 | 27.49 | 27.66 | 27.26 | 27.63 | 520,783 | +0.08(+0.31%) |
May 06, 2005 | 27.59 | 27.77 | 27.47 | 27.55 | 573,027 | -0.04(-0.15%) |
May 05, 2005 | 27.73 | 27.73 | 27.29 | 27.59 | 685,297 | -0.16(-0.58%) |
May 04, 2005 | 27.69 | 27.83 | 27.53 | 27.75 | 952,765 | +0.14(+0.52%) |
May 03, 2005 | 27.64 | 27.91 | 27.50 | 27.61 | 924,226 | -0.13(-0.46%) |