Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 30.53 | 30.62 | 30.46 | 30.46 | 204,167 | -0.26(-0.85%) |
Jul 28, 2005 | 30.49 | 30.72 | 30.43 | 30.72 | 126,749 | +0.37(+1.21%) |
Jul 27, 2005 | 30.16 | 30.43 | 30.13 | 30.35 | 33,213 | +0.32(+1.06%) |
Jul 26, 2005 | 30.09 | 30.12 | 29.94 | 30.03 | 69,114 | -0.06(-0.20%) |
Jul 25, 2005 | 30.17 | 30.17 | 30.02 | 30.09 | 114,294 | -0.13(-0.42%) |
Jul 22, 2005 | 30.28 | 30.31 | 30.08 | 30.22 | 68,625 | -0.13(-0.42%) |
Jul 21, 2005 | 30.48 | 30.48 | 30.23 | 30.35 | 215,401 | -0.16(-0.52%) |
Jul 20, 2005 | 30.01 | 30.51 | 29.96 | 30.51 | 83,767 | +0.30(+0.99%) |
Jul 19, 2005 | 29.78 | 30.21 | 29.78 | 30.21 | 121,376 | +0.31(+1.04%) |
Jul 18, 2005 | 29.87 | 29.96 | 29.83 | 29.90 | 162,405 | +0.02(+0.07%) |
Jul 15, 2005 | 29.80 | 29.96 | 29.79 | 29.87 | 87,186 | -0.11(-0.36%) |
Jul 14, 2005 | 30.07 | 30.07 | 29.90 | 29.98 | 76,684 | +0.20(+0.69%) |
Jul 13, 2005 | 29.85 | 29.91 | 29.74 | 29.78 | 66,427 | -0.27(-0.91%) |
Jul 12, 2005 | 29.81 | 30.09 | 29.81 | 30.05 | 122,842 | +0.45(+1.52%) |
Jul 11, 2005 | 29.48 | 29.69 | 29.44 | 29.60 | 66,183 | +0.32(+1.10%) |
Jul 08, 2005 | 28.99 | 29.28 | 28.88 | 29.28 | 56,414 | +0.28(+0.97%) |
Jul 07, 2005 | 28.59 | 29.02 | 28.54 | 28.99 | 94,024 | -0.03(-0.10%) |
Jul 06, 2005 | 29.01 | 29.15 | 28.94 | 29.02 | 93,291 | -0.03(-0.10%) |
Jul 05, 2005 | 28.75 | 29.27 | 28.75 | 29.05 | 142,135 | -0.04(-0.14%) |
Jul 01, 2005 | 29.23 | 29.23 | 28.99 | 29.09 | 26,619 | -0.04(-0.13%) |
Jun 30, 2005 | 29.24 | 29.27 | 29.06 | 29.13 | 28,817 | -0.02(-0.08%) |
Jun 29, 2005 | 29.09 | 29.15 | 28.93 | 29.15 | 151,904 | +0.16(+0.55%) |
Jun 28, 2005 | 28.90 | 29.06 | 28.87 | 28.99 | 52,751 | +0.09(+0.33%) |
Jun 27, 2005 | 28.83 | 28.92 | 28.79 | 28.90 | 59,833 | +0.09(+0.31%) |
Jun 24, 2005 | 28.88 | 28.99 | 28.79 | 28.81 | 71,800 | -0.09(-0.31%) |
Jun 23, 2005 | 29.11 | 29.17 | 28.82 | 28.90 | 37,853 | -0.43(-1.47%) |
Jun 22, 2005 | 29.20 | 29.33 | 29.13 | 29.33 | 121,865 | +0.06(+0.20%) |
Jun 21, 2005 | 29.09 | 29.27 | 28.93 | 29.27 | 150,438 | +0.13(+0.45%) |
Jun 20, 2005 | 29.10 | 29.24 | 28.97 | 29.14 | 56,903 | -0.34(-1.15%) |
Jun 17, 2005 | 29.35 | 29.50 | 29.22 | 29.48 | 686,499 | +0.59(+2.06%) |
Jun 16, 2005 | 29.03 | 29.03 | 28.79 | 28.89 | 131,389 | -0.06(-0.21%) |
Jun 15, 2005 | 28.88 | 28.99 | 28.68 | 28.95 | 634,725 | +0.28(+0.97%) |
Jun 14, 2005 | 28.75 | 28.81 | 28.66 | 28.67 | 137,739 | -0.18(-0.62%) |
Jun 13, 2005 | 28.67 | 28.85 | 28.63 | 28.85 | 330,184 | -0.02(-0.06%) |
Jun 10, 2005 | 29.09 | 29.09 | 28.72 | 28.87 | 117,225 | -0.02(-0.07%) |
Jun 09, 2005 | 28.85 | 28.99 | 28.73 | 28.89 | 295,993 | +0.04(+0.14%) |
Jun 08, 2005 | 29.12 | 29.15 | 28.78 | 28.85 | 116,004 | -0.09(-0.31%) |
Jun 07, 2005 | 28.93 | 29.07 | 28.87 | 28.94 | 143,356 | +0.09(+0.33%) |
Jun 06, 2005 | 28.85 | 28.89 | 28.71 | 28.84 | 349,477 | +0.16(+0.56%) |
Jun 03, 2005 | 28.90 | 29.03 | 28.61 | 28.68 | 373,166 | -0.48(-1.64%) |
Jun 02, 2005 | 28.87 | 29.16 | 28.86 | 29.16 | 37,365 | +0.39(+1.35%) |
Jun 01, 2005 | 28.67 | 28.99 | 28.62 | 28.77 | 31,992 | +0.07(+0.23%) |
May 31, 2005 | 28.93 | 28.93 | 28.71 | 28.71 | 127,482 | -0.57(-1.96%) |
May 27, 2005 | 29.17 | 29.34 | 29.16 | 29.28 | 23,445 | +0.07(+0.22%) |
May 26, 2005 | 29.09 | 29.24 | 29.06 | 29.22 | 56,414 | +0.10(+0.34%) |
May 25, 2005 | 29.12 | 29.21 | 29.05 | 29.12 | 93,535 | -0.04(-0.13%) |
May 24, 2005 | 29.04 | 29.18 | 28.99 | 29.15 | 87,186 | -0.02(-0.08%) |
May 23, 2005 | 29.01 | 29.31 | 28.99 | 29.18 | 73,998 | +0.13(+0.44%) |
May 20, 2005 | 28.87 | 29.05 | 28.79 | 29.05 | 288,422 | -0.05(-0.17%) |
May 19, 2005 | 28.97 | 29.10 | 28.95 | 29.10 | 289,643 | +0.03(+0.11%) |
May 18, 2005 | 28.77 | 29.15 | 28.66 | 29.07 | 137,739 | +0.34(+1.18%) |
May 17, 2005 | 28.52 | 28.73 | 28.39 | 28.73 | 74,731 | +0.04(+0.13%) |
May 16, 2005 | 28.40 | 28.70 | 28.40 | 28.69 | 40,784 | +0.26(+0.92%) |
May 13, 2005 | 28.47 | 28.61 | 28.19 | 28.43 | 167,534 | -0.09(-0.32%) |
May 12, 2005 | 28.77 | 28.81 | 28.44 | 28.52 | 49,332 | -0.38(-1.30%) |
May 11, 2005 | 28.79 | 28.97 | 28.70 | 28.90 | 267,419 | +0.15(+0.53%) |
May 10, 2005 | 28.97 | 28.97 | 28.66 | 28.74 | 86,942 | -0.41(-1.40%) |
May 09, 2005 | 28.95 | 29.15 | 28.92 | 29.15 | 129,191 | +0.12(+0.42%) |
May 06, 2005 | 29.19 | 29.19 | 28.97 | 29.03 | 93,291 | -0.10(-0.35%) |
May 05, 2005 | 29.20 | 29.29 | 28.99 | 29.13 | 111,119 | +0.08(+0.28%) |
May 04, 2005 | 28.85 | 29.17 | 28.85 | 29.05 | 288,422 | +0.27(+0.94%) |
May 03, 2005 | 28.74 | 28.86 | 28.69 | 28.78 | 47,134 | +0.04(+0.14%) |