Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 30.63 | 30.63 | 30.20 | 30.29 | 1,580,058 | -0.28(-0.91%) |
Jul 28, 2005 | 30.78 | 30.80 | 30.33 | 30.57 | 2,425,794 | -0.11(-0.35%) |
Jul 27, 2005 | 30.63 | 30.80 | 30.62 | 30.67 | 2,166,866 | +0.01(+0.03%) |
Jul 26, 2005 | 30.53 | 30.80 | 30.47 | 30.67 | 1,600,185 | +0.44(+1.45%) |
Jul 25, 2005 | 30.46 | 30.58 | 30.22 | 30.23 | 1,499,938 | -0.13(-0.43%) |
Jul 22, 2005 | 30.46 | 30.48 | 30.25 | 30.36 | 1,975,202 | -0.17(-0.55%) |
Jul 21, 2005 | 30.61 | 30.71 | 30.47 | 30.53 | 1,671,345 | -0.05(-0.18%) |
Jul 20, 2005 | 30.26 | 30.66 | 30.26 | 30.58 | 1,571,747 | +0.12(+0.40%) |
Jul 19, 2005 | 30.50 | 30.70 | 30.32 | 30.46 | 1,080,511 | +0.04(+0.13%) |
Jul 18, 2005 | 30.48 | 30.50 | 30.26 | 30.42 | 1,583,823 | -0.19(-0.63%) |
Jul 15, 2005 | 30.21 | 30.69 | 30.20 | 30.61 | 1,520,844 | +0.40(+1.33%) |
Jul 14, 2005 | 30.65 | 30.71 | 30.16 | 30.21 | 2,517,860 | -0.36(-1.18%) |
Jul 13, 2005 | 30.36 | 30.60 | 30.36 | 30.57 | 1,338,790 | +0.10(+0.33%) |
Jul 12, 2005 | 30.51 | 30.57 | 30.40 | 30.47 | 1,411,118 | -0.18(-0.58%) |
Jul 11, 2005 | 30.47 | 30.65 | 30.35 | 30.65 | 1,221,792 | +0.19(+0.63%) |
Jul 08, 2005 | 30.25 | 30.50 | 30.09 | 30.46 | 1,169,461 | +0.22(+0.71%) |
Jul 07, 2005 | 30.32 | 30.40 | 29.88 | 30.24 | 1,290,225 | -0.08(-0.25%) |
Jul 06, 2005 | 30.34 | 30.50 | 30.23 | 30.32 | 1,948,712 | -0.01(-0.03%) |
Jul 05, 2005 | 30.03 | 30.45 | 29.82 | 30.33 | 1,805,613 | +0.12(+0.41%) |
Jul 01, 2005 | 30.13 | 30.28 | 30.03 | 30.20 | 1,164,396 | +0.08(+0.26%) |
Jun 30, 2005 | 30.17 | 30.40 | 30.13 | 30.13 | 1,407,482 | -0.08(-0.28%) |
Jun 29, 2005 | 30.30 | 30.37 | 30.14 | 30.21 | 1,377,486 | -0.07(-0.23%) |
Jun 28, 2005 | 30.08 | 30.33 | 30.07 | 30.28 | 1,500,198 | +0.22(+0.72%) |
Jun 27, 2005 | 29.75 | 30.16 | 29.62 | 30.06 | 1,537,466 | +0.20(+0.67%) |
Jun 24, 2005 | 30.16 | 30.25 | 29.82 | 29.86 | 1,649,529 | -0.28(-0.92%) |
Jun 23, 2005 | 30.53 | 30.54 | 30.12 | 30.14 | 1,729,130 | -0.42(-1.39%) |
Jun 22, 2005 | 30.30 | 30.60 | 30.23 | 30.57 | 1,473,967 | +0.49(+1.61%) |
Jun 21, 2005 | 30.19 | 30.27 | 30.06 | 30.08 | 993,249 | -0.16(-0.54%) |
Jun 20, 2005 | 30.19 | 30.30 | 30.08 | 30.24 | 1,115,701 | -0.18(-0.58%) |
Jun 17, 2005 | 30.41 | 30.61 | 30.30 | 30.42 | 2,020,261 | +0.38(+1.26%) |
Jun 16, 2005 | 30.06 | 30.16 | 29.83 | 30.04 | 937,542 | -0.08(-0.28%) |
Jun 15, 2005 | 29.96 | 30.13 | 29.77 | 30.13 | 1,191,796 | +0.09(+0.31%) |
Jun 14, 2005 | 29.96 | 30.05 | 29.83 | 30.03 | 1,178,161 | -0.07(-0.23%) |
Jun 13, 2005 | 30.34 | 30.43 | 30.01 | 30.10 | 1,090,769 | -0.34(-1.11%) |
Jun 10, 2005 | 30.19 | 30.46 | 30.06 | 30.44 | 1,470,721 | +0.21(+0.69%) |
Jun 09, 2005 | 29.84 | 30.27 | 29.80 | 30.23 | 1,440,984 | +0.38(+1.26%) |
Jun 08, 2005 | 29.87 | 30.01 | 29.66 | 29.86 | 1,115,312 | +0.00(+0.00%) |
Jun 07, 2005 | 30.16 | 30.40 | 29.84 | 29.86 | 2,027,663 | -0.29(-0.97%) |
Jun 06, 2005 | 30.07 | 30.15 | 29.99 | 30.15 | 1,041,295 | +0.07(+0.23%) |
Jun 03, 2005 | 30.12 | 30.26 | 29.92 | 30.08 | 1,487,991 | -0.15(-0.48%) |
Jun 02, 2005 | 30.24 | 30.30 | 30.14 | 30.23 | 1,065,967 | -0.02(-0.08%) |
Jun 01, 2005 | 30.14 | 30.34 | 30.06 | 30.25 | 1,480,460 | +0.09(+0.31%) |
May 31, 2005 | 29.74 | 30.26 | 29.74 | 30.16 | 1,688,745 | -0.03(-0.10%) |
May 27, 2005 | 30.36 | 30.50 | 30.19 | 30.19 | 1,471,630 | -0.23(-0.76%) |
May 26, 2005 | 30.11 | 30.49 | 30.05 | 30.42 | 2,580,839 | +0.45(+1.49%) |
May 25, 2005 | 30.17 | 30.20 | 29.85 | 29.97 | 968,577 | -0.19(-0.64%) |
May 24, 2005 | 30.42 | 30.42 | 30.03 | 30.16 | 1,570,838 | +0.09(+0.31%) |
May 23, 2005 | 30.08 | 30.13 | 29.94 | 30.07 | 1,196,470 | +0.01(+0.03%) |
May 20, 2005 | 30.10 | 30.23 | 30.00 | 30.06 | 1,567,592 | +0.02(+0.05%) |
May 19, 2005 | 30.32 | 30.32 | 29.92 | 30.05 | 1,870,021 | -0.23(-0.76%) |
May 18, 2005 | 30.21 | 30.34 | 30.11 | 30.28 | 1,468,254 | +0.13(+0.43%) |
May 17, 2005 | 29.90 | 30.19 | 29.78 | 30.15 | 1,707,704 | +0.12(+0.38%) |
May 16, 2005 | 30.00 | 30.13 | 29.92 | 30.03 | 1,444,101 | -0.01(-0.03%) |
May 13, 2005 | 30.16 | 30.27 | 29.76 | 30.04 | 2,633,689 | +0.01(+0.03%) |
May 12, 2005 | 30.20 | 30.30 | 29.98 | 30.03 | 1,681,993 | -0.11(-0.36%) |
May 11, 2005 | 30.01 | 30.17 | 29.73 | 30.14 | 2,137,129 | +0.11(+0.36%) |
May 10, 2005 | 30.11 | 30.19 | 29.81 | 30.03 | 2,169,463 | -0.34(-1.12%) |
May 09, 2005 | 29.96 | 30.37 | 29.85 | 30.37 | 1,709,652 | +0.54(+1.81%) |
May 06, 2005 | 29.84 | 30.03 | 29.80 | 29.83 | 2,313,730 | +0.11(+0.36%) |
May 05, 2005 | 29.89 | 29.95 | 29.53 | 29.73 | 1,658,229 | -0.23(-0.77%) |
May 04, 2005 | 29.65 | 29.96 | 29.59 | 29.96 | 2,995,202 | +0.43(+1.46%) |
May 03, 2005 | 29.56 | 29.80 | 29.41 | 29.53 | 2,460,595 | +0.02(+0.05%) |