Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 31.08 | 31.16 | 30.79 | 30.84 | 298,955 | -0.25(-0.79%) |
Jul 28, 2005 | 30.79 | 31.09 | 30.64 | 31.08 | 325,333 | +0.36(+1.16%) |
Jul 27, 2005 | 30.58 | 30.73 | 30.25 | 30.73 | 381,175 | +0.25(+0.83%) |
Jul 26, 2005 | 30.42 | 30.66 | 30.27 | 30.47 | 294,327 | +0.19(+0.62%) |
Jul 25, 2005 | 30.58 | 30.58 | 30.06 | 30.29 | 192,053 | -0.31(-1.02%) |
Jul 22, 2005 | 30.43 | 30.60 | 30.37 | 30.60 | 199,766 | +0.16(+0.51%) |
Jul 21, 2005 | 30.38 | 30.53 | 30.24 | 30.44 | 325,025 | +0.07(+0.23%) |
Jul 20, 2005 | 30.51 | 30.60 | 30.24 | 30.37 | 195,601 | -0.25(-0.80%) |
Jul 19, 2005 | 30.44 | 30.64 | 30.40 | 30.62 | 302,503 | +0.21(+0.70%) |
Jul 18, 2005 | 30.33 | 30.47 | 30.17 | 30.40 | 337,828 | +0.06(+0.19%) |
Jul 15, 2005 | 30.23 | 30.38 | 30.11 | 30.34 | 345,078 | +0.08(+0.26%) |
Jul 14, 2005 | 30.18 | 30.36 | 30.14 | 30.27 | 518,929 | +0.25(+0.82%) |
Jul 13, 2005 | 30.15 | 30.16 | 29.78 | 30.02 | 283,529 | -0.13(-0.43%) |
Jul 12, 2005 | 30.03 | 30.23 | 30.03 | 30.15 | 318,854 | +0.07(+0.24%) |
Jul 11, 2005 | 30.10 | 30.18 | 29.87 | 30.08 | 524,945 | +0.01(+0.02%) |
Jul 08, 2005 | 30.08 | 30.26 | 30.05 | 30.07 | 772,532 | +0.03(+0.09%) |
Jul 07, 2005 | 30.08 | 30.23 | 29.95 | 30.05 | 467,715 | -0.10(-0.32%) |
Jul 06, 2005 | 30.46 | 30.47 | 29.95 | 30.14 | 758,186 | -0.36(-1.17%) |
Jul 05, 2005 | 30.47 | 30.53 | 30.40 | 30.50 | 372,228 | -0.08(-0.28%) |
Jul 01, 2005 | 30.53 | 30.64 | 30.44 | 30.58 | 549,472 | +0.16(+0.51%) |
Jun 30, 2005 | 30.58 | 30.75 | 30.43 | 30.43 | 443,805 | -0.16(-0.51%) |
Jun 29, 2005 | 30.62 | 30.63 | 30.50 | 30.58 | 399,841 | -0.01(-0.04%) |
Jun 28, 2005 | 30.82 | 30.90 | 30.55 | 30.60 | 443,805 | -0.13(-0.42%) |
Jun 27, 2005 | 31.02 | 31.02 | 30.72 | 30.73 | 576,159 | -0.19(-0.61%) |
Jun 24, 2005 | 31.28 | 31.28 | 30.92 | 30.92 | 363,127 | -0.36(-1.16%) |
Jun 23, 2005 | 31.26 | 31.34 | 31.24 | 31.28 | 533,275 | -0.01(-0.04%) |
Jun 22, 2005 | 31.31 | 31.40 | 31.21 | 31.29 | 525,562 | +0.01(+0.04%) |
Jun 21, 2005 | 31.32 | 31.36 | 31.18 | 31.28 | 317,620 | -0.07(-0.23%) |
Jun 20, 2005 | 31.51 | 31.52 | 31.01 | 31.35 | 667,790 | -0.16(-0.49%) |
Jun 17, 2005 | 32.54 | 32.55 | 31.39 | 31.51 | 1,295,781 | -1.12(-3.44%) |
Jun 16, 2005 | 32.70 | 32.84 | 32.41 | 32.63 | 528,647 | -0.33(-1.00%) |
Jun 15, 2005 | 32.80 | 33.08 | 32.66 | 32.96 | 353,408 | +0.29(+0.87%) |
Jun 14, 2005 | 32.48 | 32.74 | 32.46 | 32.67 | 285,534 | +0.13(+0.40%) |
Jun 13, 2005 | 32.50 | 32.65 | 32.37 | 32.54 | 273,348 | +0.05(+0.14%) |
Jun 10, 2005 | 32.47 | 32.65 | 32.41 | 32.50 | 165,212 | +0.09(+0.28%) |
Jun 09, 2005 | 32.19 | 32.48 | 32.09 | 32.41 | 195,292 | +0.23(+0.71%) |
Jun 08, 2005 | 32.48 | 32.54 | 32.12 | 32.18 | 227,378 | -0.40(-1.21%) |
Jun 07, 2005 | 32.57 | 32.80 | 32.50 | 32.57 | 207,633 | +0.09(+0.28%) |
Jun 06, 2005 | 32.76 | 32.79 | 32.47 | 32.48 | 302,965 | -0.27(-0.83%) |
Jun 03, 2005 | 32.70 | 32.79 | 32.61 | 32.76 | 134,668 | +0.14(+0.42%) |
Jun 02, 2005 | 32.70 | 32.76 | 32.57 | 32.62 | 257,922 | -0.10(-0.32%) |
Jun 01, 2005 | 32.35 | 32.83 | 32.35 | 32.72 | 350,786 | +0.43(+1.35%) |
May 31, 2005 | 32.48 | 32.51 | 32.29 | 32.29 | 171,382 | -0.23(-0.72%) |
May 27, 2005 | 32.38 | 32.57 | 32.35 | 32.52 | 146,700 | +0.05(+0.14%) |
May 26, 2005 | 32.56 | 32.59 | 32.38 | 32.48 | 182,334 | -0.01(-0.04%) |
May 25, 2005 | 32.61 | 32.64 | 32.35 | 32.49 | 218,740 | -0.21(-0.65%) |
May 24, 2005 | 32.87 | 32.87 | 32.67 | 32.70 | 155,493 | -0.14(-0.43%) |
May 23, 2005 | 32.78 | 32.92 | 32.71 | 32.85 | 217,968 | +0.10(+0.32%) |
May 20, 2005 | 32.87 | 32.92 | 32.72 | 32.74 | 195,601 | -0.15(-0.45%) |
May 19, 2005 | 33.01 | 33.01 | 32.83 | 32.89 | 218,894 | -0.08(-0.26%) |
May 18, 2005 | 32.92 | 33.09 | 32.85 | 32.98 | 222,596 | +0.06(+0.20%) |
May 17, 2005 | 32.85 | 32.92 | 32.64 | 32.91 | 328,418 | +0.06(+0.20%) |
May 16, 2005 | 32.57 | 32.93 | 32.55 | 32.85 | 410,330 | +0.24(+0.74%) |
May 13, 2005 | 32.52 | 32.69 | 32.34 | 32.61 | 210,718 | +0.12(+0.38%) |
May 12, 2005 | 32.65 | 32.77 | 32.35 | 32.48 | 401,229 | -0.17(-0.54%) |
May 11, 2005 | 32.45 | 32.72 | 32.35 | 32.66 | 335,360 | +0.32(+0.98%) |
May 10, 2005 | 32.02 | 32.37 | 32.00 | 32.34 | 218,431 | +0.21(+0.65%) |
May 09, 2005 | 31.89 | 32.15 | 31.88 | 32.13 | 333,663 | +0.24(+0.75%) |
May 06, 2005 | 31.91 | 32.02 | 31.76 | 31.89 | 129,115 | -0.06(-0.20%) |
May 05, 2005 | 31.97 | 32.06 | 31.76 | 31.96 | 169,994 | -0.04(-0.12%) |
May 04, 2005 | 32.02 | 32.08 | 31.95 | 32.00 | 283,220 | -0.02(-0.06%) |
May 03, 2005 | 32.14 | 32.15 | 31.88 | 32.02 | 250,671 | -0.12(-0.38%) |