Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 28.88 | 29.12 | 28.64 | 28.92 | 1,650,317 | +0.04(+0.15%) |
Jul 28, 2005 | 28.52 | 29.00 | 28.40 | 28.88 | 2,214,246 | +0.50(+1.78%) |
Jul 27, 2005 | 27.72 | 28.45 | 27.58 | 28.37 | 2,292,747 | +0.58(+2.10%) |
Jul 26, 2005 | 28.62 | 28.66 | 27.62 | 27.79 | 2,631,299 | -0.80(-2.80%) |
Jul 25, 2005 | 28.78 | 28.95 | 28.49 | 28.59 | 1,467,380 | -0.18(-0.63%) |
Jul 22, 2005 | 28.59 | 28.91 | 28.54 | 28.77 | 1,202,752 | +0.30(+1.06%) |
Jul 21, 2005 | 28.80 | 28.81 | 28.23 | 28.47 | 2,126,176 | -0.34(-1.18%) |
Jul 20, 2005 | 28.65 | 28.84 | 28.45 | 28.80 | 1,126,193 | +0.16(+0.55%) |
Jul 19, 2005 | 28.37 | 28.83 | 28.31 | 28.65 | 1,309,408 | +0.34(+1.20%) |
Jul 18, 2005 | 28.12 | 28.51 | 28.04 | 28.31 | 2,279,432 | +0.36(+1.29%) |
Jul 15, 2005 | 27.40 | 28.07 | 27.40 | 27.95 | 1,206,497 | +0.50(+1.81%) |
Jul 14, 2005 | 28.23 | 28.29 | 27.38 | 27.45 | 1,708,569 | -0.43(-1.55%) |
Jul 13, 2005 | 28.19 | 28.40 | 27.88 | 27.88 | 1,454,065 | -0.23(-0.82%) |
Jul 12, 2005 | 28.04 | 28.43 | 28.01 | 28.11 | 1,656,004 | +0.27(+0.96%) |
Jul 11, 2005 | 27.70 | 28.08 | 27.48 | 27.85 | 1,879,162 | +0.45(+1.66%) |
Jul 08, 2005 | 27.40 | 27.69 | 27.08 | 27.39 | 2,027,564 | -0.01(-0.03%) |
Jul 07, 2005 | 25.92 | 27.69 | 25.90 | 27.40 | 5,166,483 | +1.48(+5.70%) |
Jul 06, 2005 | 26.37 | 26.37 | 25.80 | 25.92 | 2,607,305 | -0.29(-1.10%) |
Jul 05, 2005 | 25.16 | 26.28 | 25.16 | 26.21 | 1,782,076 | +1.15(+4.60%) |
Jul 01, 2005 | 25.00 | 25.06 | 24.70 | 25.06 | 1,362,111 | +0.34(+1.37%) |
Jun 30, 2005 | 25.24 | 25.45 | 24.67 | 24.72 | 2,117,161 | -0.40(-1.61%) |
Jun 29, 2005 | 24.51 | 25.17 | 24.41 | 25.12 | 2,065,012 | +0.64(+2.62%) |
Jun 28, 2005 | 23.90 | 24.49 | 23.90 | 24.48 | 2,766,386 | +0.87(+3.66%) |
Jun 27, 2005 | 23.19 | 23.71 | 23.18 | 23.61 | 1,582,773 | +0.19(+0.83%) |
Jun 24, 2005 | 23.97 | 23.97 | 23.22 | 23.42 | 3,087,324 | -0.55(-2.29%) |
Jun 23, 2005 | 24.41 | 24.53 | 23.84 | 23.97 | 2,924,220 | -0.55(-2.24%) |
Jun 22, 2005 | 24.87 | 25.16 | 24.37 | 24.51 | 5,575,768 | -0.84(-3.30%) |
Jun 21, 2005 | 25.34 | 25.42 | 25.16 | 25.35 | 1,492,484 | +0.09(+0.37%) |
Jun 20, 2005 | 25.34 | 25.52 | 25.06 | 25.26 | 1,720,358 | -0.09(-0.34%) |
Jun 17, 2005 | 25.42 | 25.59 | 25.06 | 25.34 | 2,588,720 | -0.06(-0.23%) |
Jun 16, 2005 | 25.40 | 25.42 | 25.15 | 25.40 | 1,232,294 | +0.06(+0.26%) |
Jun 15, 2005 | 25.40 | 25.42 | 25.06 | 25.34 | 1,351,987 | +0.04(+0.14%) |
Jun 14, 2005 | 24.77 | 25.34 | 24.77 | 25.30 | 1,620,221 | +0.60(+2.42%) |
Jun 13, 2005 | 24.51 | 24.75 | 24.26 | 24.70 | 2,240,043 | +0.26(+1.06%) |
Jun 10, 2005 | 24.69 | 24.69 | 24.36 | 24.44 | 1,748,235 | -0.18(-0.73%) |
Jun 09, 2005 | 24.87 | 25.00 | 24.49 | 24.62 | 1,982,905 | -0.24(-0.96%) |
Jun 08, 2005 | 25.39 | 25.39 | 24.80 | 24.86 | 2,232,831 | -0.40(-1.60%) |
Jun 07, 2005 | 24.98 | 25.44 | 24.87 | 25.26 | 2,617,845 | +0.48(+1.92%) |
Jun 06, 2005 | 24.63 | 24.84 | 24.58 | 24.79 | 1,175,707 | +0.16(+0.64%) |
Jun 03, 2005 | 24.84 | 25.03 | 24.48 | 24.63 | 1,734,782 | -0.12(-0.50%) |
Jun 02, 2005 | 24.77 | 25.16 | 24.66 | 24.75 | 2,654,738 | +0.13(+0.53%) |
Jun 01, 2005 | 24.72 | 25.02 | 24.59 | 24.62 | 2,768,051 | -0.04(-0.18%) |
May 31, 2005 | 24.51 | 24.80 | 24.41 | 24.67 | 2,233,525 | +0.26(+1.06%) |
May 27, 2005 | 23.79 | 24.77 | 23.79 | 24.41 | 6,979,211 | +1.90(+8.42%) |
May 26, 2005 | 22.32 | 22.67 | 22.32 | 22.51 | 3,214,645 | +0.19(+0.87%) |
May 25, 2005 | 22.91 | 22.93 | 22.26 | 22.32 | 2,460,150 | -0.58(-2.52%) |
May 24, 2005 | 23.03 | 23.03 | 22.73 | 22.89 | 2,458,070 | -0.13(-0.56%) |
May 23, 2005 | 22.85 | 23.35 | 22.85 | 23.02 | 3,530,589 | +0.35(+1.56%) |
May 20, 2005 | 22.75 | 22.76 | 22.30 | 22.67 | 2,220,488 | -0.18(-0.79%) |
May 19, 2005 | 22.35 | 22.86 | 22.33 | 22.85 | 2,898,284 | +0.50(+2.23%) |
May 18, 2005 | 21.81 | 22.35 | 21.60 | 22.35 | 2,653,906 | +0.54(+2.48%) |
May 17, 2005 | 21.23 | 21.88 | 21.12 | 21.81 | 1,646,156 | +0.46(+2.16%) |
May 16, 2005 | 20.87 | 21.36 | 20.77 | 21.35 | 1,694,006 | +0.48(+2.32%) |
May 13, 2005 | 20.91 | 21.01 | 20.73 | 20.87 | 1,729,511 | -0.01(-0.03%) |
May 12, 2005 | 20.92 | 20.98 | 20.74 | 20.87 | 2,449,471 | -0.04(-0.21%) |
May 11, 2005 | 21.05 | 21.05 | 20.67 | 20.92 | 2,530,468 | -0.16(-0.75%) |
May 10, 2005 | 21.10 | 21.44 | 20.92 | 21.08 | 2,042,682 | -0.03(-0.14%) |
May 09, 2005 | 20.80 | 21.10 | 20.80 | 21.10 | 1,658,223 | +0.32(+1.53%) |
May 06, 2005 | 21.20 | 21.27 | 20.65 | 20.79 | 2,463,618 | -0.37(-1.74%) |
May 05, 2005 | 20.37 | 21.41 | 20.37 | 21.15 | 6,946,479 | +2.03(+10.63%) |
May 04, 2005 | 18.89 | 19.16 | 18.73 | 19.12 | 1,278,479 | +0.25(+1.34%) |
May 03, 2005 | 18.93 | 19.06 | 18.67 | 18.87 | 1,698,444 | -0.06(-0.30%) |