Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 33.25 | 33.45 | 32.75 | 33.13 | 492,699 | -0.18(-0.54%) |
Jul 28, 2005 | 31.73 | 33.50 | 31.71 | 33.31 | 903,857 | +1.75(+5.55%) |
Jul 27, 2005 | 30.85 | 31.56 | 30.66 | 31.56 | 418,391 | +0.67(+2.15%) |
Jul 26, 2005 | 30.75 | 31.12 | 30.73 | 30.89 | 284,243 | +0.15(+0.47%) |
Jul 25, 2005 | 30.76 | 31.18 | 30.59 | 30.75 | 336,686 | -0.08(-0.25%) |
Jul 22, 2005 | 30.54 | 30.84 | 30.54 | 30.82 | 446,996 | +0.21(+0.68%) |
Jul 21, 2005 | 31.01 | 31.01 | 30.53 | 30.62 | 386,498 | -0.43(-1.37%) |
Jul 20, 2005 | 30.59 | 31.23 | 30.50 | 31.04 | 384,197 | +0.45(+1.46%) |
Jul 19, 2005 | 30.62 | 30.72 | 30.50 | 30.60 | 337,672 | +0.04(+0.13%) |
Jul 18, 2005 | 30.58 | 30.84 | 30.48 | 30.56 | 351,646 | -0.30(-0.99%) |
Jul 15, 2005 | 30.74 | 30.92 | 30.49 | 30.86 | 300,518 | +0.06(+0.21%) |
Jul 14, 2005 | 30.81 | 31.08 | 30.70 | 30.80 | 771,846 | +0.00(+0.01%) |
Jul 13, 2005 | 30.99 | 31.16 | 30.62 | 30.79 | 850,757 | -0.28(-0.91%) |
Jul 12, 2005 | 31.03 | 31.38 | 31.02 | 31.08 | 464,258 | +0.08(+0.26%) |
Jul 11, 2005 | 31.15 | 31.44 | 30.62 | 30.99 | 540,539 | -0.07(-0.22%) |
Jul 08, 2005 | 31.08 | 31.22 | 30.84 | 31.06 | 502,892 | -0.02(-0.05%) |
Jul 07, 2005 | 30.60 | 31.13 | 30.41 | 31.08 | 599,557 | +0.43(+1.39%) |
Jul 06, 2005 | 30.15 | 30.82 | 30.15 | 30.65 | 561,253 | +0.48(+1.60%) |
Jul 05, 2005 | 30.11 | 30.41 | 29.86 | 30.17 | 1,157,358 | -0.04(-0.13%) |
Jul 01, 2005 | 29.95 | 30.21 | 29.87 | 30.21 | 196,290 | +0.03(+0.09%) |
Jun 30, 2005 | 29.93 | 30.47 | 29.79 | 30.18 | 645,260 | +0.21(+0.72%) |
Jun 29, 2005 | 29.68 | 30.00 | 29.68 | 29.97 | 1,955,672 | +0.19(+0.63%) |
Jun 28, 2005 | 29.54 | 29.99 | 29.36 | 29.78 | 539,552 | +0.34(+1.14%) |
Jun 27, 2005 | 29.02 | 29.50 | 28.93 | 29.44 | 802,095 | +0.25(+0.85%) |
Jun 24, 2005 | 28.91 | 29.31 | 28.86 | 29.20 | 972,082 | +0.24(+0.81%) |
Jun 23, 2005 | 28.67 | 29.25 | 28.67 | 28.96 | 783,518 | +0.19(+0.66%) |
Jun 22, 2005 | 27.64 | 29.00 | 27.64 | 28.77 | 1,645,783 | +1.04(+3.74%) |
Jun 21, 2005 | 27.49 | 27.82 | 27.49 | 27.73 | 355,098 | +0.19(+0.68%) |
Jun 20, 2005 | 27.46 | 27.81 | 27.42 | 27.55 | 523,770 | +0.00(+0.01%) |
Jun 17, 2005 | 27.61 | 27.78 | 27.44 | 27.54 | 273,393 | -0.17(-0.60%) |
Jun 16, 2005 | 27.02 | 27.89 | 27.02 | 27.71 | 341,124 | +0.64(+2.37%) |
Jun 15, 2005 | 26.98 | 27.09 | 26.65 | 27.07 | 231,800 | +0.03(+0.11%) |
Jun 14, 2005 | 26.39 | 27.22 | 26.39 | 27.04 | 361,181 | +0.58(+2.21%) |
Jun 13, 2005 | 26.38 | 26.63 | 26.31 | 26.46 | 328,137 | -0.02(-0.09%) |
Jun 10, 2005 | 26.43 | 26.72 | 26.36 | 26.48 | 224,402 | +0.01(+0.03%) |
Jun 09, 2005 | 26.62 | 26.62 | 26.31 | 26.47 | 434,831 | -0.13(-0.47%) |
Jun 08, 2005 | 26.95 | 27.22 | 26.51 | 26.60 | 738,144 | -0.45(-1.65%) |
Jun 07, 2005 | 26.48 | 27.20 | 26.48 | 27.04 | 462,450 | +0.48(+1.82%) |
Jun 06, 2005 | 26.75 | 26.83 | 26.46 | 26.56 | 607,284 | -0.24(-0.91%) |
Jun 03, 2005 | 26.25 | 27.06 | 26.25 | 26.80 | 1,084,530 | +0.43(+1.63%) |
Jun 02, 2005 | 25.86 | 26.59 | 25.78 | 26.38 | 902,706 | +0.55(+2.14%) |
Jun 01, 2005 | 25.87 | 26.03 | 25.63 | 25.82 | 913,228 | -0.07(-0.27%) |
May 31, 2005 | 25.47 | 25.92 | 25.47 | 25.89 | 968,959 | +0.34(+1.35%) |
May 27, 2005 | 25.10 | 25.57 | 25.10 | 25.55 | 406,226 | +0.45(+1.78%) |
May 26, 2005 | 24.78 | 25.21 | 24.75 | 25.10 | 795,848 | +0.38(+1.53%) |
May 25, 2005 | 24.87 | 24.87 | 24.66 | 24.72 | 361,838 | -0.14(-0.57%) |
May 24, 2005 | 24.99 | 25.13 | 24.66 | 24.87 | 350,495 | -0.13(-0.52%) |
May 23, 2005 | 24.70 | 25.35 | 24.67 | 25.00 | 576,377 | +0.23(+0.92%) |
May 20, 2005 | 24.71 | 24.83 | 24.59 | 24.77 | 841,222 | +0.03(+0.13%) |
May 19, 2005 | 24.66 | 24.83 | 24.54 | 24.74 | 602,188 | +0.16(+0.66%) |
May 18, 2005 | 24.11 | 24.74 | 24.11 | 24.57 | 1,219,500 | +0.47(+1.95%) |
May 17, 2005 | 23.80 | 24.20 | 23.70 | 24.10 | 1,367,951 | +0.40(+1.68%) |
May 16, 2005 | 23.80 | 23.94 | 23.30 | 23.71 | 1,895,996 | -0.15(-0.63%) |
May 13, 2005 | 24.22 | 24.38 | 23.67 | 23.86 | 1,199,115 | -0.37(-1.51%) |
May 12, 2005 | 24.66 | 24.77 | 24.09 | 24.22 | 978,987 | -0.25(-1.01%) |
May 11, 2005 | 24.37 | 24.47 | 24.27 | 24.47 | 649,699 | +0.14(+0.57%) |
May 10, 2005 | 24.52 | 24.96 | 24.33 | 24.33 | 2,213,612 | -0.19(-0.76%) |
May 09, 2005 | 24.37 | 24.57 | 24.29 | 24.52 | 1,060,528 | +0.07(+0.28%) |
May 06, 2005 | 24.90 | 24.95 | 24.25 | 24.45 | 1,285,588 | -0.37(-1.49%) |
May 05, 2005 | 24.86 | 25.41 | 24.74 | 24.82 | 2,198,981 | +0.00(+0.00%) |
May 04, 2005 | 23.38 | 25.22 | 23.38 | 24.82 | 10,694,716 | +2.03(+8.90%) |
May 03, 2005 | 22.26 | 22.86 | 22.06 | 22.79 | 1,025,676 | +0.49(+2.20%) |