Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 29.85 | 30.20 | 29.70 | 29.97 | 130,326 | -0.05(-0.16%) |
Jul 28, 2005 | 29.81 | 30.05 | 29.70 | 30.02 | 126,326 | +0.31(+1.05%) |
Jul 27, 2005 | 29.37 | 29.81 | 29.37 | 29.70 | 179,431 | +0.16(+0.56%) |
Jul 26, 2005 | 29.78 | 29.91 | 29.23 | 29.54 | 373,887 | -0.21(-0.69%) |
Jul 25, 2005 | 30.11 | 30.24 | 29.55 | 29.74 | 294,793 | -0.52(-1.71%) |
Jul 22, 2005 | 30.44 | 30.61 | 30.13 | 30.26 | 216,442 | +0.04(+0.14%) |
Jul 21, 2005 | 30.85 | 31.31 | 30.21 | 30.22 | 752,942 | -0.13(-0.43%) |
Jul 20, 2005 | 29.74 | 30.37 | 29.74 | 30.35 | 245,694 | +0.54(+1.82%) |
Jul 19, 2005 | 30.01 | 30.14 | 29.65 | 29.81 | 233,756 | +0.19(+0.64%) |
Jul 18, 2005 | 29.93 | 30.07 | 29.62 | 29.62 | 261,125 | -0.34(-1.13%) |
Jul 15, 2005 | 29.59 | 30.12 | 29.49 | 29.96 | 299,012 | +0.74(+2.53%) |
Jul 14, 2005 | 29.46 | 29.51 | 29.10 | 29.22 | 158,256 | -0.06(-0.20%) |
Jul 13, 2005 | 29.40 | 29.59 | 29.19 | 29.28 | 132,436 | -0.03(-0.11%) |
Jul 12, 2005 | 29.56 | 29.56 | 29.13 | 29.31 | 111,810 | -0.30(-1.03%) |
Jul 11, 2005 | 29.46 | 29.63 | 29.28 | 29.61 | 157,560 | +0.34(+1.15%) |
Jul 08, 2005 | 28.95 | 29.31 | 28.72 | 29.28 | 172,939 | +0.18(+0.62%) |
Jul 07, 2005 | 28.94 | 29.18 | 28.71 | 29.09 | 155,456 | +0.13(+0.45%) |
Jul 06, 2005 | 28.96 | 29.17 | 28.84 | 28.96 | 118,831 | -0.15(-0.51%) |
Jul 05, 2005 | 29.20 | 29.20 | 28.79 | 29.11 | 201,375 | -0.07(-0.23%) |
Jul 01, 2005 | 28.79 | 29.18 | 28.70 | 29.18 | 174,622 | +0.32(+1.11%) |
Jun 30, 2005 | 28.45 | 29.16 | 28.44 | 28.86 | 266,185 | +0.19(+0.66%) |
Jun 29, 2005 | 29.01 | 29.01 | 28.53 | 28.67 | 359,588 | -0.16(-0.57%) |
Jun 28, 2005 | 28.31 | 28.95 | 28.17 | 28.83 | 465,340 | +0.58(+2.07%) |
Jun 27, 2005 | 27.96 | 28.33 | 27.96 | 28.25 | 365,793 | +0.37(+1.33%) |
Jun 24, 2005 | 28.37 | 28.79 | 27.56 | 27.88 | 4,238,970 | -0.55(-1.94%) |
Jun 23, 2005 | 29.32 | 29.38 | 28.29 | 28.43 | 626,258 | -0.95(-3.25%) |
Jun 22, 2005 | 29.39 | 29.92 | 29.37 | 29.38 | 318,359 | +0.05(+0.15%) |
Jun 21, 2005 | 29.60 | 30.01 | 29.28 | 29.34 | 458,937 | -0.42(-1.40%) |
Jun 20, 2005 | 29.57 | 29.87 | 29.41 | 29.75 | 561,388 | -0.01(-0.03%) |
Jun 17, 2005 | 30.32 | 30.32 | 29.55 | 29.76 | 661,377 | -0.49(-1.60%) |
Jun 16, 2005 | 28.91 | 30.25 | 28.73 | 30.25 | 379,605 | +1.16(+3.99%) |
Jun 15, 2005 | 28.70 | 29.10 | 28.59 | 29.09 | 364,418 | +0.51(+1.78%) |
Jun 14, 2005 | 28.17 | 28.72 | 28.17 | 28.58 | 210,190 | +0.24(+0.84%) |
Jun 13, 2005 | 28.26 | 28.49 | 28.00 | 28.34 | 224,229 | +0.21(+0.76%) |
Jun 10, 2005 | 28.66 | 28.72 | 28.01 | 28.12 | 212,040 | -0.38(-1.33%) |
Jun 09, 2005 | 28.64 | 28.78 | 28.25 | 28.50 | 181,178 | -0.07(-0.26%) |
Jun 08, 2005 | 28.93 | 29.30 | 28.58 | 28.58 | 250,694 | -0.38(-1.31%) |
Jun 07, 2005 | 29.22 | 29.38 | 28.95 | 28.95 | 278,885 | -0.19(-0.65%) |
Jun 06, 2005 | 29.81 | 29.81 | 28.99 | 29.14 | 255,382 | -0.50(-1.69%) |
Jun 03, 2005 | 29.59 | 30.02 | 29.59 | 29.65 | 231,640 | -0.12(-0.39%) |
Jun 02, 2005 | 29.93 | 29.93 | 29.46 | 29.76 | 256,175 | -0.04(-0.14%) |
Jun 01, 2005 | 29.72 | 30.06 | 29.23 | 29.80 | 666,600 | +0.34(+1.14%) |
May 31, 2005 | 29.40 | 29.73 | 29.28 | 29.46 | 351,184 | -0.02(-0.08%) |
May 27, 2005 | 28.78 | 29.50 | 28.78 | 29.49 | 146,030 | +0.59(+2.05%) |
May 26, 2005 | 28.97 | 29.03 | 28.35 | 28.90 | 267,967 | +0.16(+0.54%) |
May 25, 2005 | 28.95 | 29.24 | 28.72 | 28.74 | 394,091 | -0.44(-1.52%) |
May 24, 2005 | 28.93 | 29.27 | 28.50 | 29.18 | 263,879 | +0.32(+1.11%) |
May 23, 2005 | 28.99 | 29.23 | 28.86 | 28.86 | 367,893 | -0.23(-0.79%) |
May 20, 2005 | 29.77 | 29.77 | 28.82 | 29.09 | 277,582 | -0.68(-2.29%) |
May 19, 2005 | 29.11 | 29.79 | 28.87 | 29.78 | 388,931 | +0.77(+2.67%) |
May 18, 2005 | 28.03 | 29.02 | 27.96 | 29.00 | 603,154 | +0.89(+3.16%) |
May 17, 2005 | 27.84 | 28.12 | 27.52 | 28.12 | 392,309 | +0.35(+1.24%) |
May 16, 2005 | 27.38 | 27.80 | 27.38 | 27.77 | 252,894 | +0.35(+1.29%) |
May 13, 2005 | 27.84 | 27.93 | 26.96 | 27.42 | 244,964 | -0.49(-1.74%) |
May 12, 2005 | 28.29 | 28.29 | 27.60 | 27.90 | 355,538 | -0.27(-0.96%) |
May 11, 2005 | 27.77 | 28.21 | 27.51 | 28.17 | 294,576 | +0.58(+2.09%) |
May 10, 2005 | 27.96 | 28.11 | 27.50 | 27.60 | 293,433 | -0.81(-2.84%) |
May 09, 2005 | 27.52 | 28.43 | 27.29 | 28.40 | 349,643 | +0.67(+2.43%) |
May 06, 2005 | 28.13 | 28.15 | 27.39 | 27.73 | 145,463 | -0.16(-0.59%) |
May 05, 2005 | 27.93 | 28.08 | 27.45 | 27.89 | 328,868 | +0.04(+0.15%) |
May 04, 2005 | 27.39 | 28.01 | 27.37 | 27.85 | 572,945 | +0.79(+2.92%) |
May 03, 2005 | 26.87 | 27.21 | 26.72 | 27.06 | 417,009 | +0.13(+0.49%) |