Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 29.90 | 30.28 | 29.77 | 30.02 | 476,300 | -0.16(-0.53%) |
Jul 28, 2005 | 29.83 | 30.32 | 29.83 | 30.18 | 558,800 | +0.17(+0.57%) |
Jul 27, 2005 | 29.50 | 30.29 | 29.50 | 30.01 | 608,500 | +0.26(+0.87%) |
Jul 26, 2005 | 29.60 | 30.00 | 29.30 | 29.75 | 467,800 | +0.33(+1.12%) |
Jul 25, 2005 | 29.05 | 29.68 | 29.02 | 29.42 | 378,100 | +0.29(+1.00%) |
Jul 22, 2005 | 29.10 | 29.49 | 28.97 | 29.13 | 599,600 | -0.03(-0.10%) |
Jul 21, 2005 | 29.44 | 29.50 | 29.03 | 29.16 | 598,000 | -0.33(-1.12%) |
Jul 20, 2005 | 29.01 | 29.67 | 28.92 | 29.49 | 296,700 | +0.10(+0.34%) |
Jul 19, 2005 | 28.90 | 29.49 | 28.82 | 29.39 | 285,500 | +0.49(+1.70%) |
Jul 18, 2005 | 28.60 | 28.98 | 28.53 | 28.90 | 325,000 | +0.17(+0.59%) |
Jul 15, 2005 | 28.80 | 28.92 | 28.44 | 28.73 | 273,700 | -0.37(-1.27%) |
Jul 14, 2005 | 28.72 | 29.31 | 28.60 | 29.10 | 435,400 | +0.48(+1.68%) |
Jul 13, 2005 | 28.79 | 28.86 | 28.50 | 28.62 | 404,800 | -0.18(-0.62%) |
Jul 12, 2005 | 28.36 | 28.86 | 28.19 | 28.80 | 480,800 | +0.52(+1.84%) |
Jul 11, 2005 | 27.82 | 28.33 | 27.82 | 28.28 | 611,600 | +0.48(+1.73%) |
Jul 08, 2005 | 27.72 | 27.86 | 27.51 | 27.80 | 504,800 | +0.15(+0.54%) |
Jul 07, 2005 | 27.62 | 27.75 | 27.42 | 27.65 | 639,200 | -0.17(-0.61%) |
Jul 06, 2005 | 27.79 | 28.16 | 27.70 | 27.82 | 847,100 | -0.05(-0.18%) |
Jul 05, 2005 | 27.41 | 28.07 | 27.35 | 27.87 | 429,600 | +0.46(+1.68%) |
Jul 01, 2005 | 27.23 | 27.41 | 27.05 | 27.41 | 339,300 | +0.25(+0.92%) |
Jun 30, 2005 | 27.10 | 27.36 | 26.97 | 27.16 | 691,900 | +0.19(+0.70%) |
Jun 29, 2005 | 27.14 | 27.24 | 26.88 | 26.97 | 496,500 | -0.10(-0.37%) |
Jun 28, 2005 | 26.71 | 27.09 | 26.70 | 27.07 | 554,700 | +0.43(+1.61%) |
Jun 27, 2005 | 26.60 | 26.79 | 26.37 | 26.64 | 679,700 | +0.04(+0.15%) |
Jun 24, 2005 | 27.31 | 27.31 | 26.51 | 26.60 | 732,500 | -0.70(-2.56%) |
Jun 23, 2005 | 27.70 | 27.87 | 27.24 | 27.30 | 849,500 | -0.50(-1.80%) |
Jun 22, 2005 | 27.80 | 27.95 | 27.70 | 27.80 | 467,600 | -0.05(-0.18%) |
Jun 21, 2005 | 27.90 | 28.17 | 27.75 | 27.85 | 389,100 | -0.19(-0.68%) |
Jun 20, 2005 | 28.18 | 28.18 | 27.97 | 28.04 | 403,000 | -0.16(-0.57%) |
Jun 17, 2005 | 28.42 | 28.42 | 28.00 | 28.20 | 621,800 | -0.21(-0.74%) |
Jun 16, 2005 | 28.17 | 28.56 | 28.14 | 28.41 | 780,900 | +0.17(+0.60%) |
Jun 15, 2005 | 27.93 | 28.24 | 27.87 | 28.24 | 620,100 | +0.23(+0.82%) |
Jun 14, 2005 | 28.05 | 28.14 | 27.85 | 28.01 | 247,400 | +0.09(+0.32%) |
Jun 13, 2005 | 28.00 | 28.13 | 27.75 | 27.92 | 454,900 | -0.07(-0.25%) |
Jun 10, 2005 | 27.90 | 28.16 | 27.72 | 27.99 | 472,100 | +0.09(+0.32%) |
Jun 09, 2005 | 27.66 | 27.95 | 27.44 | 27.90 | 362,700 | +0.22(+0.79%) |
Jun 08, 2005 | 27.73 | 27.87 | 27.56 | 27.68 | 269,200 | +0.08(+0.29%) |
Jun 07, 2005 | 27.74 | 28.07 | 27.57 | 27.60 | 601,200 | -0.15(-0.54%) |
Jun 06, 2005 | 27.75 | 27.87 | 27.61 | 27.75 | 332,600 | +0.00(+0.00%) |
Jun 03, 2005 | 27.90 | 28.07 | 27.70 | 27.75 | 508,900 | -0.35(-1.25%) |
Jun 02, 2005 | 27.76 | 28.16 | 27.76 | 28.10 | 519,100 | +0.24(+0.86%) |
Jun 01, 2005 | 27.80 | 28.40 | 27.70 | 27.86 | 539,100 | -0.09(-0.32%) |
May 31, 2005 | 27.20 | 28.02 | 27.14 | 27.95 | 693,000 | +0.87(+3.21%) |
May 27, 2005 | 27.22 | 27.22 | 26.94 | 27.08 | 259,200 | -0.21(-0.77%) |
May 26, 2005 | 26.50 | 27.39 | 26.50 | 27.29 | 459,000 | +0.78(+2.94%) |
May 25, 2005 | 26.90 | 26.97 | 26.40 | 26.51 | 357,900 | -0.53(-1.96%) |
May 24, 2005 | 26.85 | 27.11 | 26.77 | 27.04 | 413,100 | +0.19(+0.71%) |
May 23, 2005 | 26.40 | 26.97 | 26.40 | 26.85 | 299,700 | +0.30(+1.13%) |
May 20, 2005 | 26.42 | 26.59 | 26.14 | 26.55 | 339,400 | -0.08(-0.30%) |
May 19, 2005 | 26.50 | 26.73 | 26.38 | 26.63 | 266,000 | +0.08(+0.30%) |
May 18, 2005 | 26.20 | 26.73 | 25.92 | 26.55 | 411,300 | +0.41(+1.57%) |
May 17, 2005 | 25.56 | 26.19 | 25.56 | 26.14 | 378,300 | +0.28(+1.08%) |
May 16, 2005 | 25.77 | 26.04 | 25.66 | 25.86 | 548,600 | +0.00(+0.00%) |
May 13, 2005 | 25.25 | 25.95 | 25.25 | 25.86 | 885,700 | +0.61(+2.42%) |
May 12, 2005 | 25.13 | 25.37 | 25.04 | 25.25 | 583,200 | +0.07(+0.28%) |
May 11, 2005 | 24.82 | 25.18 | 24.57 | 25.18 | 1,107,800 | +0.56(+2.27%) |
May 10, 2005 | 23.99 | 24.78 | 23.77 | 24.62 | 889,700 | +0.53(+2.20%) |
May 09, 2005 | 23.85 | 24.20 | 23.71 | 24.09 | 755,200 | +0.24(+1.01%) |
May 06, 2005 | 23.90 | 23.94 | 23.68 | 23.85 | 314,200 | +0.08(+0.34%) |
May 05, 2005 | 23.93 | 24.13 | 23.57 | 23.77 | 597,700 | -0.10(-0.42%) |
May 04, 2005 | 24.09 | 24.09 | 23.60 | 23.87 | 894,300 | -0.24(-1.00%) |
May 03, 2005 | 24.02 | 24.55 | 24.02 | 24.11 | 472,800 | -0.05(-0.21%) |