Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 28.59 | 28.75 | 28.44 | 28.51 | 3,424,716 | -0.09(-0.30%) |
Jul 28, 2005 | 28.53 | 28.67 | 28.39 | 28.60 | 2,197,097 | +0.17(+0.61%) |
Jul 27, 2005 | 28.25 | 28.49 | 28.25 | 28.43 | 2,000,497 | +0.08(+0.28%) |
Jul 26, 2005 | 28.00 | 28.43 | 27.81 | 28.35 | 2,182,812 | +0.28(+1.01%) |
Jul 25, 2005 | 27.98 | 28.25 | 27.93 | 28.06 | 2,147,386 | +0.03(+0.12%) |
Jul 22, 2005 | 27.95 | 28.06 | 27.77 | 28.03 | 2,007,299 | +0.32(+1.15%) |
Jul 21, 2005 | 27.90 | 28.04 | 27.59 | 27.71 | 2,818,820 | -0.23(-0.83%) |
Jul 20, 2005 | 27.57 | 28.12 | 27.43 | 27.95 | 3,388,541 | +0.36(+1.32%) |
Jul 19, 2005 | 27.44 | 27.74 | 27.42 | 27.58 | 1,806,517 | +0.11(+0.41%) |
Jul 18, 2005 | 27.87 | 27.91 | 27.44 | 27.47 | 2,486,753 | -0.46(-1.66%) |
Jul 15, 2005 | 27.89 | 28.05 | 27.68 | 27.93 | 3,290,712 | -0.05(-0.19%) |
Jul 14, 2005 | 28.10 | 28.17 | 27.31 | 27.98 | 9,196,215 | -0.75(-2.62%) |
Jul 13, 2005 | 28.65 | 29.10 | 28.45 | 28.74 | 4,106,287 | +0.28(+0.98%) |
Jul 12, 2005 | 28.14 | 28.67 | 28.11 | 28.46 | 3,048,762 | +0.18(+0.63%) |
Jul 11, 2005 | 28.16 | 28.28 | 27.95 | 28.28 | 3,527,247 | +0.34(+1.23%) |
Jul 08, 2005 | 27.20 | 27.96 | 27.19 | 27.94 | 3,142,160 | +0.60(+2.18%) |
Jul 07, 2005 | 27.15 | 27.38 | 26.94 | 27.34 | 2,099,832 | +0.07(+0.27%) |
Jul 06, 2005 | 27.12 | 27.44 | 27.08 | 27.27 | 2,695,946 | +0.01(+0.02%) |
Jul 05, 2005 | 27.16 | 27.34 | 26.99 | 27.26 | 3,811,182 | +0.10(+0.37%) |
Jul 01, 2005 | 27.28 | 27.44 | 27.10 | 27.16 | 2,850,299 | -0.07(-0.27%) |
Jun 30, 2005 | 27.42 | 27.73 | 27.19 | 27.24 | 4,983,314 | -0.39(-1.41%) |
Jun 29, 2005 | 27.55 | 27.88 | 27.52 | 27.63 | 2,640,080 | +0.05(+0.19%) |
Jun 28, 2005 | 27.59 | 27.62 | 27.37 | 27.57 | 4,271,064 | +0.05(+0.17%) |
Jun 27, 2005 | 27.55 | 27.73 | 27.51 | 27.53 | 3,616,862 | -0.14(-0.50%) |
Jun 24, 2005 | 27.63 | 27.72 | 27.46 | 27.67 | 5,570,580 | +0.12(+0.43%) |
Jun 23, 2005 | 27.92 | 28.02 | 27.44 | 27.55 | 2,386,594 | -0.40(-1.42%) |
Jun 22, 2005 | 27.96 | 28.10 | 27.82 | 27.95 | 2,485,528 | +0.13(+0.45%) |
Jun 21, 2005 | 27.35 | 27.91 | 27.32 | 27.82 | 3,793,979 | +0.41(+1.50%) |
Jun 20, 2005 | 27.40 | 27.59 | 27.20 | 27.41 | 3,342,677 | -0.09(-0.34%) |
Jun 17, 2005 | 27.42 | 27.62 | 27.19 | 27.50 | 5,275,804 | +0.20(+0.73%) |
Jun 16, 2005 | 27.22 | 27.40 | 27.16 | 27.30 | 2,742,217 | +0.04(+0.15%) |
Jun 15, 2005 | 27.42 | 27.46 | 27.14 | 27.26 | 3,266,399 | -0.07(-0.27%) |
Jun 14, 2005 | 27.30 | 27.46 | 27.20 | 27.34 | 3,490,336 | +0.05(+0.17%) |
Jun 13, 2005 | 27.60 | 27.68 | 27.22 | 27.29 | 4,528,495 | -0.50(-1.79%) |
Jun 10, 2005 | 27.80 | 28.04 | 27.63 | 27.79 | 2,856,946 | -0.08(-0.28%) |
Jun 09, 2005 | 27.82 | 28.04 | 27.72 | 27.87 | 2,956,661 | +0.06(+0.21%) |
Jun 08, 2005 | 27.66 | 27.94 | 27.66 | 27.81 | 2,263,941 | +0.11(+0.41%) |
Jun 07, 2005 | 28.12 | 28.15 | 27.69 | 27.69 | 2,444,209 | -0.27(-0.97%) |
Jun 06, 2005 | 27.75 | 28.03 | 27.72 | 27.96 | 2,469,284 | +0.20(+0.71%) |
Jun 03, 2005 | 28.28 | 28.34 | 27.68 | 27.77 | 3,124,025 | -0.58(-2.05%) |
Jun 02, 2005 | 28.46 | 28.48 | 28.29 | 28.35 | 1,952,450 | -0.26(-0.90%) |
Jun 01, 2005 | 28.20 | 28.97 | 28.20 | 28.61 | 3,497,735 | +0.38(+1.34%) |
May 31, 2005 | 28.60 | 28.67 | 28.18 | 28.23 | 3,523,617 | -0.37(-1.30%) |
May 27, 2005 | 28.34 | 28.76 | 28.30 | 28.60 | 1,759,771 | +0.16(+0.56%) |
May 26, 2005 | 28.34 | 28.68 | 28.29 | 28.44 | 2,313,870 | +0.26(+0.92%) |
May 25, 2005 | 28.20 | 28.42 | 28.10 | 28.18 | 3,077,924 | -0.11(-0.37%) |
May 24, 2005 | 28.63 | 28.68 | 28.16 | 28.29 | 3,845,342 | -0.39(-1.36%) |
May 23, 2005 | 28.65 | 28.77 | 28.53 | 28.68 | 4,143,923 | +0.01(+0.02%) |
May 20, 2005 | 29.44 | 29.45 | 28.60 | 28.67 | 4,898,667 | -0.38(-1.30%) |
May 19, 2005 | 29.37 | 29.43 | 28.80 | 29.05 | 4,732,403 | -0.32(-1.10%) |
May 18, 2005 | 29.37 | 29.55 | 29.12 | 29.37 | 3,854,865 | +0.03(+0.09%) |
May 17, 2005 | 29.14 | 29.40 | 29.10 | 29.35 | 2,786,351 | +0.11(+0.36%) |
May 16, 2005 | 28.69 | 29.33 | 28.69 | 29.24 | 2,194,359 | +0.51(+1.77%) |
May 13, 2005 | 29.02 | 29.16 | 28.65 | 28.73 | 3,357,327 | -0.20(-0.69%) |
May 12, 2005 | 28.73 | 29.11 | 28.71 | 28.93 | 3,443,761 | +0.28(+0.97%) |
May 11, 2005 | 28.58 | 28.82 | 28.41 | 28.65 | 2,836,298 | +0.10(+0.35%) |
May 10, 2005 | 28.79 | 28.82 | 28.41 | 28.55 | 2,781,582 | -0.42(-1.46%) |
May 09, 2005 | 28.75 | 29.14 | 28.69 | 28.98 | 2,056,962 | +0.19(+0.67%) |
May 06, 2005 | 29.02 | 29.11 | 28.67 | 28.79 | 2,026,226 | -0.19(-0.66%) |
May 05, 2005 | 28.91 | 29.35 | 28.73 | 28.98 | 2,391,011 | -0.06(-0.20%) |
May 04, 2005 | 29.03 | 29.26 | 28.48 | 29.04 | 3,751,174 | +0.22(+0.78%) |
May 03, 2005 | 28.68 | 29.10 | 28.63 | 28.81 | 3,019,274 | -0.05(-0.16%) |