Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 28.20 | 28.80 | 28.16 | 28.43 | 319,422 | +0.14(+0.50%) |
Jul 28, 2005 | 26.87 | 28.71 | 26.80 | 28.29 | 792,686 | +2.34(+9.00%) |
Jul 27, 2005 | 26.27 | 26.27 | 25.90 | 25.95 | 246,826 | -0.22(-0.84%) |
Jul 26, 2005 | 26.21 | 26.58 | 26.18 | 26.18 | 154,614 | -0.03(-0.12%) |
Jul 25, 2005 | 26.33 | 26.49 | 26.12 | 26.21 | 122,640 | -0.19(-0.71%) |
Jul 22, 2005 | 26.23 | 26.43 | 25.95 | 26.40 | 147,972 | +0.27(+1.04%) |
Jul 21, 2005 | 26.37 | 26.37 | 25.93 | 26.12 | 237,404 | -0.34(-1.30%) |
Jul 20, 2005 | 26.48 | 26.71 | 26.44 | 26.47 | 205,431 | -0.17(-0.66%) |
Jul 19, 2005 | 26.50 | 26.86 | 26.28 | 26.64 | 193,692 | +0.30(+1.16%) |
Jul 18, 2005 | 26.25 | 26.48 | 26.14 | 26.34 | 230,299 | +0.10(+0.37%) |
Jul 15, 2005 | 26.65 | 26.76 | 26.18 | 26.24 | 507,863 | -0.50(-1.86%) |
Jul 14, 2005 | 26.88 | 27.07 | 26.67 | 26.74 | 136,851 | -0.12(-0.46%) |
Jul 13, 2005 | 26.93 | 27.22 | 26.63 | 26.86 | 350,777 | -0.08(-0.31%) |
Jul 12, 2005 | 27.04 | 27.25 | 26.83 | 26.95 | 257,329 | -0.08(-0.31%) |
Jul 11, 2005 | 27.02 | 27.28 | 26.93 | 27.03 | 364,987 | +0.01(+0.05%) |
Jul 08, 2005 | 26.80 | 27.19 | 26.75 | 27.02 | 454,420 | +0.20(+0.75%) |
Jul 07, 2005 | 26.80 | 26.85 | 26.15 | 26.82 | 497,977 | +0.01(+0.05%) |
Jul 06, 2005 | 28.10 | 28.10 | 26.29 | 26.80 | 836,398 | -1.29(-4.61%) |
Jul 05, 2005 | 27.98 | 28.17 | 27.80 | 28.10 | 88,505 | +0.07(+0.25%) |
Jul 01, 2005 | 28.16 | 28.25 | 27.85 | 28.03 | 109,666 | -0.06(-0.23%) |
Jun 30, 2005 | 28.42 | 28.52 | 28.04 | 28.09 | 124,648 | -0.29(-1.03%) |
Jun 29, 2005 | 28.53 | 28.53 | 28.27 | 28.38 | 93,911 | -0.17(-0.61%) |
Jun 28, 2005 | 27.91 | 28.57 | 27.84 | 28.56 | 267,678 | +0.65(+2.32%) |
Jun 27, 2005 | 28.03 | 28.04 | 27.71 | 27.91 | 103,487 | -0.19(-0.69%) |
Jun 24, 2005 | 28.16 | 28.17 | 27.52 | 28.10 | 177,937 | -0.06(-0.21%) |
Jun 23, 2005 | 28.65 | 28.84 | 28.12 | 28.16 | 87,424 | -0.55(-1.92%) |
Jun 22, 2005 | 28.81 | 28.85 | 28.56 | 28.71 | 83,408 | -0.01(-0.05%) |
Jun 21, 2005 | 28.89 | 28.98 | 28.63 | 28.73 | 129,128 | -0.16(-0.56%) |
Jun 20, 2005 | 29.05 | 29.06 | 28.76 | 28.89 | 119,088 | -0.21(-0.73%) |
Jun 17, 2005 | 29.83 | 29.83 | 29.05 | 29.10 | 209,292 | -0.57(-1.92%) |
Jun 16, 2005 | 29.33 | 29.68 | 29.20 | 29.67 | 111,674 | +0.33(+1.13%) |
Jun 15, 2005 | 29.32 | 29.41 | 28.87 | 29.34 | 139,476 | +0.15(+0.51%) |
Jun 14, 2005 | 29.04 | 29.32 | 28.57 | 29.19 | 231,225 | +0.08(+0.29%) |
Jun 13, 2005 | 29.23 | 29.28 | 28.89 | 29.11 | 232,152 | -0.19(-0.64%) |
Jun 10, 2005 | 29.33 | 29.45 | 28.94 | 29.30 | 213,154 | -0.10(-0.33%) |
Jun 09, 2005 | 29.54 | 29.60 | 28.53 | 29.39 | 326,373 | -0.14(-0.48%) |
Jun 08, 2005 | 29.77 | 29.90 | 29.34 | 29.54 | 276,791 | -0.23(-0.78%) |
Jun 07, 2005 | 29.94 | 30.17 | 29.77 | 29.77 | 188,595 | -0.10(-0.35%) |
Jun 06, 2005 | 30.07 | 30.10 | 29.86 | 29.87 | 141,948 | -0.20(-0.67%) |
Jun 03, 2005 | 30.46 | 30.49 | 29.77 | 30.07 | 250,996 | -0.45(-1.48%) |
Jun 02, 2005 | 30.67 | 30.69 | 30.47 | 30.53 | 141,330 | -0.16(-0.53%) |
Jun 01, 2005 | 30.82 | 31.11 | 30.53 | 30.69 | 165,735 | -0.14(-0.44%) |
May 31, 2005 | 30.93 | 31.16 | 30.78 | 30.82 | 171,913 | -0.11(-0.36%) |
May 27, 2005 | 30.69 | 30.96 | 30.56 | 30.93 | 90,049 | +0.28(+0.91%) |
May 26, 2005 | 30.49 | 30.81 | 30.49 | 30.66 | 169,751 | +0.23(+0.77%) |
May 25, 2005 | 30.52 | 30.60 | 30.34 | 30.42 | 127,274 | -0.10(-0.32%) |
May 24, 2005 | 30.56 | 30.80 | 30.42 | 30.52 | 73,522 | -0.04(-0.13%) |
May 23, 2005 | 30.51 | 30.99 | 30.51 | 30.56 | 133,453 | -0.02(-0.06%) |
May 20, 2005 | 30.73 | 30.73 | 30.42 | 30.58 | 126,502 | -0.15(-0.48%) |
May 19, 2005 | 30.18 | 30.90 | 30.11 | 30.73 | 252,541 | +0.39(+1.28%) |
May 18, 2005 | 29.30 | 30.52 | 29.30 | 30.34 | 131,136 | +1.18(+4.06%) |
May 17, 2005 | 29.00 | 29.37 | 28.53 | 29.15 | 104,260 | +0.09(+0.31%) |
May 16, 2005 | 28.40 | 29.18 | 28.40 | 29.06 | 279,417 | +0.82(+2.91%) |
May 13, 2005 | 28.26 | 28.47 | 28.08 | 28.24 | 230,762 | -0.18(-0.64%) |
May 12, 2005 | 28.29 | 28.62 | 28.20 | 28.42 | 231,689 | +0.03(+0.11%) |
May 11, 2005 | 28.16 | 28.54 | 27.94 | 28.39 | 214,080 | +0.24(+0.85%) |
May 10, 2005 | 27.98 | 28.31 | 27.81 | 28.15 | 189,985 | +0.10(+0.37%) |
May 09, 2005 | 27.45 | 28.09 | 27.28 | 28.05 | 156,158 | +0.54(+1.98%) |
May 06, 2005 | 27.81 | 27.96 | 27.19 | 27.50 | 382,441 | -0.17(-0.63%) |
May 05, 2005 | 27.77 | 28.07 | 27.45 | 27.68 | 479,442 | -0.16(-0.56%) |
May 04, 2005 | 27.40 | 28.03 | 27.26 | 27.83 | 428,316 | +0.37(+1.34%) |
May 03, 2005 | 27.32 | 28.43 | 27.04 | 27.46 | 443,144 | -0.02(-0.07%) |