Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 27.64 | 27.64 | 26.92 | 27.03 | 376,043 | -0.61(-2.22%) |
Jul 28, 2005 | 27.53 | 27.74 | 27.02 | 27.65 | 241,465 | +0.08(+0.28%) |
Jul 27, 2005 | 27.74 | 27.80 | 27.32 | 27.57 | 142,086 | -0.11(-0.40%) |
Jul 26, 2005 | 27.87 | 27.99 | 27.50 | 27.68 | 210,490 | -0.12(-0.43%) |
Jul 25, 2005 | 27.94 | 28.21 | 27.67 | 27.80 | 237,007 | -0.14(-0.52%) |
Jul 22, 2005 | 26.63 | 27.96 | 26.63 | 27.95 | 342,369 | +1.40(+5.26%) |
Jul 21, 2005 | 27.16 | 27.16 | 26.47 | 26.55 | 593,221 | -0.60(-2.20%) |
Jul 20, 2005 | 27.15 | 27.33 | 26.98 | 27.15 | 348,705 | -0.14(-0.50%) |
Jul 19, 2005 | 27.15 | 27.44 | 27.10 | 27.28 | 179,163 | +0.26(+0.95%) |
Jul 18, 2005 | 27.07 | 27.26 | 26.76 | 27.03 | 346,593 | -0.09(-0.35%) |
Jul 15, 2005 | 27.32 | 27.40 | 26.92 | 27.12 | 402,090 | -0.32(-1.15%) |
Jul 14, 2005 | 27.91 | 28.08 | 27.42 | 27.44 | 335,329 | -0.35(-1.26%) |
Jul 13, 2005 | 28.26 | 28.30 | 27.78 | 27.78 | 386,955 | -0.49(-1.72%) |
Jul 12, 2005 | 28.47 | 28.50 | 28.07 | 28.27 | 254,606 | -0.24(-0.84%) |
Jul 11, 2005 | 28.34 | 28.62 | 28.34 | 28.51 | 234,425 | +0.20(+0.72%) |
Jul 08, 2005 | 27.64 | 28.44 | 27.53 | 28.30 | 157,691 | +0.68(+2.47%) |
Jul 07, 2005 | 27.78 | 27.85 | 27.51 | 27.62 | 278,659 | -0.36(-1.28%) |
Jul 06, 2005 | 28.51 | 28.59 | 27.96 | 27.98 | 243,812 | -0.54(-1.88%) |
Jul 05, 2005 | 28.47 | 28.56 | 28.29 | 28.52 | 245,806 | +0.00(+0.00%) |
Jul 01, 2005 | 28.43 | 28.55 | 28.30 | 28.52 | 215,535 | +0.14(+0.51%) |
Jun 30, 2005 | 28.21 | 28.53 | 28.19 | 28.37 | 326,530 | +0.27(+0.97%) |
Jun 29, 2005 | 28.18 | 28.21 | 28.05 | 28.10 | 161,563 | -0.03(-0.09%) |
Jun 28, 2005 | 27.74 | 28.18 | 27.60 | 28.13 | 345,537 | +0.54(+1.95%) |
Jun 27, 2005 | 27.37 | 27.61 | 27.14 | 27.59 | 384,843 | +0.27(+1.00%) |
Jun 24, 2005 | 28.00 | 28.04 | 27.28 | 27.32 | 1,400,454 | -0.68(-2.44%) |
Jun 23, 2005 | 28.13 | 28.28 | 27.96 | 28.00 | 190,661 | -0.18(-0.64%) |
Jun 22, 2005 | 28.25 | 28.26 | 28.00 | 28.18 | 126,834 | -0.12(-0.42%) |
Jun 21, 2005 | 28.47 | 28.51 | 28.19 | 28.30 | 139,153 | -0.14(-0.51%) |
Jun 20, 2005 | 28.16 | 28.59 | 28.10 | 28.44 | 197,701 | +0.23(+0.82%) |
Jun 17, 2005 | 28.85 | 28.90 | 28.07 | 28.21 | 502,525 | -0.72(-2.47%) |
Jun 16, 2005 | 29.36 | 29.36 | 28.91 | 28.93 | 235,716 | -0.45(-1.54%) |
Jun 15, 2005 | 29.50 | 29.50 | 29.19 | 29.38 | 175,174 | -0.03(-0.12%) |
Jun 14, 2005 | 29.26 | 29.47 | 29.21 | 29.41 | 148,540 | +0.13(+0.44%) |
Jun 13, 2005 | 29.22 | 29.43 | 28.94 | 29.28 | 201,221 | -0.02(-0.06%) |
Jun 10, 2005 | 29.28 | 29.32 | 29.15 | 29.30 | 135,868 | +0.11(+0.38%) |
Jun 09, 2005 | 29.23 | 29.28 | 29.01 | 29.19 | 139,975 | -0.07(-0.23%) |
Jun 08, 2005 | 28.98 | 29.40 | 28.93 | 29.26 | 245,337 | +0.39(+1.36%) |
Jun 07, 2005 | 28.86 | 29.22 | 28.67 | 28.87 | 234,191 | +0.02(+0.06%) |
Jun 06, 2005 | 28.61 | 29.00 | 28.53 | 28.85 | 335,447 | +0.21(+0.74%) |
Jun 03, 2005 | 28.74 | 28.96 | 28.64 | 28.64 | 298,957 | -0.13(-0.44%) |
Jun 02, 2005 | 28.42 | 28.82 | 28.36 | 28.77 | 244,398 | +0.28(+0.99%) |
Jun 01, 2005 | 28.29 | 28.75 | 28.08 | 28.48 | 182,683 | +0.19(+0.66%) |
May 31, 2005 | 28.30 | 28.52 | 28.07 | 28.30 | 353,985 | -0.06(-0.21%) |
May 27, 2005 | 28.00 | 28.42 | 27.95 | 28.36 | 246,745 | +0.32(+1.12%) |
May 26, 2005 | 27.83 | 28.07 | 27.83 | 28.04 | 105,714 | +0.28(+1.01%) |
May 25, 2005 | 28.19 | 28.23 | 27.74 | 27.76 | 308,578 | -0.49(-1.75%) |
May 24, 2005 | 28.00 | 28.32 | 28.00 | 28.25 | 188,315 | +0.11(+0.39%) |
May 23, 2005 | 27.96 | 28.22 | 27.87 | 28.14 | 198,640 | +0.10(+0.36%) |
May 20, 2005 | 27.83 | 28.05 | 27.70 | 28.04 | 191,717 | +0.17(+0.61%) |
May 19, 2005 | 27.51 | 27.88 | 27.51 | 27.87 | 408,426 | +0.36(+1.30%) |
May 18, 2005 | 27.34 | 27.57 | 27.23 | 27.51 | 192,304 | +0.19(+0.69%) |
May 17, 2005 | 27.15 | 27.33 | 26.89 | 27.32 | 201,338 | +0.18(+0.66%) |
May 16, 2005 | 27.06 | 27.32 | 26.93 | 27.15 | 183,387 | +0.05(+0.19%) |
May 13, 2005 | 27.03 | 27.16 | 26.80 | 27.09 | 218,938 | +0.14(+0.54%) |
May 12, 2005 | 27.44 | 27.49 | 26.86 | 26.95 | 325,004 | -0.47(-1.71%) |
May 11, 2005 | 27.72 | 27.84 | 27.20 | 27.42 | 627,130 | -0.30(-1.08%) |
May 10, 2005 | 27.60 | 27.87 | 27.44 | 27.72 | 336,385 | +0.03(+0.12%) |
May 09, 2005 | 27.49 | 28.18 | 27.45 | 27.68 | 1,074,393 | +0.20(+0.71%) |
May 06, 2005 | 27.57 | 27.63 | 27.38 | 27.49 | 283,352 | +0.07(+0.25%) |
May 05, 2005 | 27.44 | 27.55 | 27.27 | 27.42 | 308,344 | -0.09(-0.31%) |
May 04, 2005 | 26.86 | 27.56 | 26.86 | 27.50 | 246,745 | +0.65(+2.41%) |
May 03, 2005 | 27.12 | 27.26 | 26.75 | 26.86 | 319,842 | -0.31(-1.13%) |