Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 28.94 | 29.52 | 28.78 | 29.41 | 213,163 | +0.54(+1.89%) |
Jul 28, 2005 | 28.70 | 28.90 | 28.21 | 28.87 | 595,173 | +0.22(+0.77%) |
Jul 27, 2005 | 26.50 | 31.20 | 25.64 | 28.65 | 1,363,374 | +1.95(+7.30%) |
Jul 26, 2005 | 26.89 | 27.21 | 26.49 | 26.70 | 203,071 | -0.26(-0.96%) |
Jul 25, 2005 | 27.19 | 27.50 | 26.73 | 26.96 | 134,566 | -0.24(-0.88%) |
Jul 22, 2005 | 27.47 | 27.60 | 26.55 | 27.20 | 243,577 | -0.18(-0.66%) |
Jul 21, 2005 | 28.21 | 28.22 | 27.14 | 27.38 | 222,600 | -0.82(-2.91%) |
Jul 20, 2005 | 28.27 | 28.30 | 27.66 | 28.20 | 326,049 | -0.05(-0.18%) |
Jul 19, 2005 | 28.27 | 28.52 | 28.14 | 28.25 | 330,831 | +0.07(+0.25%) |
Jul 18, 2005 | 27.75 | 28.37 | 27.70 | 28.18 | 318,136 | +0.23(+0.84%) |
Jul 15, 2005 | 27.50 | 28.09 | 27.38 | 27.95 | 147,194 | +0.21(+0.74%) |
Jul 14, 2005 | 28.05 | 28.23 | 27.49 | 27.74 | 138,011 | -0.22(-0.79%) |
Jul 13, 2005 | 28.64 | 28.82 | 27.69 | 27.96 | 402,085 | -0.61(-2.14%) |
Jul 12, 2005 | 28.67 | 28.67 | 28.16 | 28.57 | 231,395 | -0.13(-0.45%) |
Jul 11, 2005 | 28.72 | 28.87 | 28.55 | 28.70 | 239,125 | -0.05(-0.17%) |
Jul 08, 2005 | 28.89 | 29.00 | 28.63 | 28.75 | 231,373 | -0.11(-0.38%) |
Jul 07, 2005 | 28.63 | 29.14 | 28.38 | 28.86 | 262,267 | -0.08(-0.28%) |
Jul 06, 2005 | 29.28 | 29.34 | 28.69 | 28.94 | 266,544 | -0.34(-1.16%) |
Jul 05, 2005 | 28.82 | 29.30 | 28.50 | 29.28 | 256,100 | +0.40(+1.39%) |
Jul 01, 2005 | 29.16 | 29.35 | 28.53 | 28.88 | 239,300 | -0.19(-0.65%) |
Jun 30, 2005 | 29.24 | 29.40 | 28.93 | 29.07 | 240,819 | -0.09(-0.31%) |
Jun 29, 2005 | 29.06 | 29.27 | 28.70 | 29.16 | 224,524 | +0.12(+0.41%) |
Jun 28, 2005 | 28.60 | 29.23 | 28.52 | 29.04 | 327,252 | +0.56(+1.98%) |
Jun 27, 2005 | 28.47 | 28.67 | 28.05 | 28.48 | 355,800 | +0.02(+0.05%) |
Jun 24, 2005 | 27.80 | 28.50 | 27.64 | 28.46 | 762,441 | +0.78(+2.82%) |
Jun 23, 2005 | 27.23 | 27.83 | 27.11 | 27.68 | 635,968 | +0.59(+2.18%) |
Jun 22, 2005 | 25.75 | 27.72 | 25.69 | 27.09 | 537,423 | +1.54(+6.03%) |
Jun 21, 2005 | 25.00 | 25.69 | 24.98 | 25.55 | 376,494 | +0.58(+2.32%) |
Jun 20, 2005 | 25.45 | 25.63 | 24.81 | 24.97 | 235,334 | -0.48(-1.89%) |
Jun 17, 2005 | 25.47 | 25.61 | 25.25 | 25.45 | 241,052 | +0.12(+0.47%) |
Jun 16, 2005 | 25.10 | 25.62 | 25.01 | 25.33 | 216,726 | +0.24(+0.96%) |
Jun 15, 2005 | 25.50 | 25.95 | 24.69 | 25.09 | 492,919 | -0.46(-1.80%) |
Jun 14, 2005 | 25.60 | 25.60 | 25.20 | 25.55 | 163,186 | +0.01(+0.04%) |
Jun 13, 2005 | 25.39 | 25.67 | 25.38 | 25.54 | 156,803 | +0.11(+0.43%) |
Jun 10, 2005 | 25.77 | 25.85 | 25.35 | 25.43 | 177,535 | -0.39(-1.51%) |
Jun 09, 2005 | 25.19 | 26.12 | 25.19 | 25.82 | 423,957 | +0.54(+2.14%) |
Jun 08, 2005 | 26.25 | 26.58 | 25.08 | 25.28 | 712,518 | -1.11(-4.21%) |
Jun 07, 2005 | 27.02 | 27.09 | 26.18 | 26.39 | 461,479 | -0.61(-2.26%) |
Jun 06, 2005 | 28.12 | 28.16 | 26.93 | 27.00 | 373,645 | -0.99(-3.54%) |
Jun 03, 2005 | 28.37 | 28.38 | 27.89 | 27.99 | 233,379 | -0.42(-1.48%) |
Jun 02, 2005 | 28.54 | 28.64 | 28.21 | 28.41 | 226,045 | -0.09(-0.32%) |
Jun 01, 2005 | 28.02 | 28.88 | 28.02 | 28.50 | 329,051 | +0.46(+1.64%) |
May 31, 2005 | 28.09 | 28.55 | 27.85 | 28.04 | 371,619 | -0.11(-0.39%) |
May 27, 2005 | 29.26 | 29.33 | 26.37 | 28.15 | 1,816,284 | -1.35(-4.58%) |
May 26, 2005 | 29.50 | 29.54 | 29.07 | 29.50 | 277,486 | +0.10(+0.34%) |
May 25, 2005 | 30.50 | 30.50 | 29.13 | 29.40 | 248,475 | -0.96(-3.16%) |
May 24, 2005 | 30.48 | 30.50 | 30.08 | 30.36 | 165,400 | +0.05(+0.16%) |
May 23, 2005 | 30.09 | 30.76 | 29.86 | 30.31 | 219,560 | +0.31(+1.03%) |
May 20, 2005 | 30.24 | 30.24 | 29.91 | 30.00 | 176,184 | -0.25(-0.83%) |
May 19, 2005 | 30.45 | 30.58 | 30.05 | 30.25 | 166,992 | -0.24(-0.79%) |
May 18, 2005 | 29.89 | 30.75 | 29.74 | 30.49 | 478,800 | +0.80(+2.69%) |
May 17, 2005 | 29.74 | 29.74 | 29.11 | 29.69 | 284,001 | -0.05(-0.17%) |
May 16, 2005 | 29.00 | 29.75 | 28.87 | 29.74 | 591,489 | +0.69(+2.38%) |
May 13, 2005 | 29.18 | 29.35 | 28.78 | 29.05 | 260,802 | -0.08(-0.27%) |
May 12, 2005 | 29.50 | 29.50 | 28.62 | 29.13 | 274,991 | -0.32(-1.09%) |
May 11, 2005 | 29.60 | 29.73 | 28.79 | 29.45 | 154,288 | -0.08(-0.27%) |
May 10, 2005 | 29.77 | 29.99 | 29.35 | 29.53 | 267,140 | -0.35(-1.17%) |
May 09, 2005 | 29.24 | 29.90 | 29.05 | 29.88 | 324,514 | +0.56(+1.91%) |
May 06, 2005 | 29.10 | 29.45 | 28.80 | 29.32 | 206,453 | +0.41(+1.42%) |
May 05, 2005 | 29.25 | 29.30 | 28.21 | 28.91 | 386,468 | -0.28(-0.96%) |
May 04, 2005 | 29.08 | 29.38 | 28.60 | 29.19 | 235,130 | +0.40(+1.39%) |
May 03, 2005 | 29.00 | 29.52 | 28.64 | 28.79 | 249,974 | -0.46(-1.57%) |