Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 30.40 | 30.40 | 29.93 | 29.93 | 11,039 | -0.32(-1.06%) |
Jul 28, 2005 | 30.50 | 30.50 | 29.48 | 30.25 | 40,928 | -0.20(-0.66%) |
Jul 27, 2005 | 30.71 | 30.71 | 30.08 | 30.45 | 12,385 | +0.01(+0.03%) |
Jul 26, 2005 | 31.00 | 31.00 | 29.94 | 30.44 | 35,677 | -0.32(-1.04%) |
Jul 25, 2005 | 30.70 | 31.24 | 30.62 | 30.76 | 16,624 | +0.16(+0.52%) |
Jul 22, 2005 | 30.47 | 30.68 | 29.44 | 30.60 | 12,468 | +0.62(+2.07%) |
Jul 21, 2005 | 30.51 | 30.51 | 29.84 | 29.98 | 18,372 | -0.36(-1.19%) |
Jul 20, 2005 | 30.27 | 30.50 | 30.14 | 30.34 | 12,763 | -0.06(-0.20%) |
Jul 19, 2005 | 30.16 | 30.43 | 30.00 | 30.40 | 8,910 | +0.55(+1.84%) |
Jul 18, 2005 | 30.33 | 30.35 | 29.15 | 29.85 | 22,784 | -0.24(-0.80%) |
Jul 15, 2005 | 28.42 | 30.26 | 28.00 | 30.09 | 23,578 | +1.24(+4.30%) |
Jul 14, 2005 | 29.42 | 29.45 | 28.55 | 28.85 | 18,225 | -0.35(-1.20%) |
Jul 13, 2005 | 30.14 | 30.20 | 29.05 | 29.20 | 17,466 | -0.76(-2.54%) |
Jul 12, 2005 | 30.01 | 30.31 | 29.90 | 29.96 | 13,271 | -0.29(-0.96%) |
Jul 11, 2005 | 30.26 | 30.30 | 29.98 | 30.25 | 18,733 | +0.14(+0.46%) |
Jul 08, 2005 | 29.55 | 30.11 | 29.55 | 30.11 | 13,811 | +0.75(+2.55%) |
Jul 07, 2005 | 29.08 | 29.65 | 28.42 | 29.36 | 11,563 | -0.01(-0.03%) |
Jul 06, 2005 | 29.99 | 29.99 | 29.28 | 29.37 | 15,139 | -0.45(-1.51%) |
Jul 05, 2005 | 29.22 | 30.00 | 29.01 | 29.82 | 20,300 | +0.60(+2.05%) |
Jul 01, 2005 | 29.81 | 29.81 | 29.20 | 29.22 | 12,900 | -0.54(-1.81%) |
Jun 30, 2005 | 29.20 | 29.99 | 29.14 | 29.76 | 80,334 | +0.74(+2.55%) |
Jun 29, 2005 | 28.90 | 29.20 | 27.75 | 29.02 | 72,387 | +0.24(+0.83%) |
Jun 28, 2005 | 27.50 | 28.87 | 27.50 | 28.78 | 9,710 | +1.41(+5.15%) |
Jun 27, 2005 | 27.64 | 27.81 | 27.25 | 27.37 | 12,642 | -0.20(-0.73%) |
Jun 24, 2005 | 27.30 | 27.57 | 27.08 | 27.57 | 91,548 | -0.01(-0.04%) |
Jun 23, 2005 | 27.76 | 27.88 | 27.34 | 27.58 | 24,925 | -0.32(-1.15%) |
Jun 22, 2005 | 28.47 | 28.47 | 27.55 | 27.90 | 28,558 | +0.15(+0.54%) |
Jun 21, 2005 | 27.92 | 28.35 | 27.70 | 27.75 | 15,103 | -0.03(-0.11%) |
Jun 20, 2005 | 28.17 | 28.20 | 27.50 | 27.78 | 18,080 | -0.17(-0.61%) |
Jun 17, 2005 | 27.67 | 28.16 | 27.51 | 27.95 | 67,249 | +0.44(+1.60%) |
Jun 16, 2005 | 27.36 | 27.65 | 27.00 | 27.51 | 23,840 | +0.14(+0.51%) |
Jun 15, 2005 | 27.40 | 27.40 | 27.15 | 27.37 | 27,128 | +0.01(+0.04%) |
Jun 14, 2005 | 27.39 | 27.39 | 26.98 | 27.36 | 12,486 | +0.16(+0.59%) |
Jun 13, 2005 | 27.01 | 27.27 | 27.01 | 27.20 | 13,946 | +0.23(+0.85%) |
Jun 10, 2005 | 27.00 | 27.09 | 26.66 | 26.97 | 17,716 | -0.02(-0.07%) |
Jun 09, 2005 | 27.15 | 27.18 | 26.81 | 26.99 | 9,819 | +0.06(+0.22%) |
Jun 08, 2005 | 26.98 | 27.04 | 26.88 | 26.93 | 8,275 | -0.07(-0.26%) |
Jun 07, 2005 | 27.21 | 27.24 | 27.00 | 27.00 | 16,181 | -0.14(-0.52%) |
Jun 06, 2005 | 27.10 | 27.27 | 26.51 | 27.14 | 38,935 | +0.67(+2.53%) |
Jun 03, 2005 | 26.12 | 26.50 | 26.12 | 26.47 | 11,263 | +0.16(+0.61%) |
Jun 02, 2005 | 25.63 | 26.45 | 25.50 | 26.31 | 30,027 | +0.29(+1.11%) |
Jun 01, 2005 | 25.89 | 26.41 | 25.82 | 26.02 | 14,273 | +0.13(+0.50%) |
May 31, 2005 | 25.85 | 26.06 | 25.85 | 25.89 | 33,880 | +0.01(+0.04%) |
May 27, 2005 | 25.59 | 25.93 | 25.55 | 25.88 | 26,211 | +0.53(+2.09%) |
May 26, 2005 | 25.16 | 25.60 | 25.16 | 25.35 | 8,955 | +0.00(+0.00%) |
May 25, 2005 | 25.74 | 25.91 | 25.23 | 25.35 | 67,030 | -0.38(-1.48%) |
May 24, 2005 | 25.12 | 25.73 | 25.12 | 25.73 | 23,500 | +0.49(+1.94%) |
May 23, 2005 | 25.02 | 25.66 | 25.02 | 25.24 | 19,919 | +0.14(+0.56%) |
May 20, 2005 | 25.36 | 25.36 | 24.99 | 25.10 | 24,502 | -0.16(-0.63%) |
May 19, 2005 | 25.57 | 25.72 | 25.18 | 25.26 | 18,526 | -0.11(-0.43%) |
May 18, 2005 | 25.35 | 25.64 | 25.06 | 25.37 | 26,900 | +0.23(+0.91%) |
May 17, 2005 | 25.22 | 25.81 | 25.12 | 25.14 | 10,905 | -0.13(-0.51%) |
May 16, 2005 | 25.00 | 25.49 | 25.00 | 25.27 | 24,457 | +0.40(+1.61%) |
May 13, 2005 | 25.28 | 25.30 | 24.87 | 24.87 | 11,136 | -0.29(-1.15%) |
May 12, 2005 | 26.00 | 26.00 | 25.05 | 25.16 | 15,303 | -0.43(-1.68%) |
May 11, 2005 | 25.57 | 25.61 | 25.50 | 25.59 | 2,885 | -0.04(-0.16%) |
May 10, 2005 | 26.10 | 26.10 | 25.50 | 25.63 | 20,624 | -0.02(-0.08%) |
May 09, 2005 | 25.48 | 25.81 | 25.17 | 25.65 | 52,782 | +0.55(+2.19%) |
May 06, 2005 | 25.94 | 26.00 | 25.00 | 25.10 | 29,657 | -0.65(-2.52%) |
May 05, 2005 | 25.99 | 26.01 | 25.57 | 25.75 | 22,883 | -0.18(-0.69%) |
May 04, 2005 | 25.86 | 25.99 | 25.80 | 25.93 | 14,936 | +0.07(+0.27%) |
May 03, 2005 | 25.80 | 25.97 | 25.70 | 25.86 | 41,935 | +0.50(+1.97%) |