Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 30.00 | 30.50 | 29.75 | 30.25 | 12,130 | +0.50(+1.68%) |
Jul 28, 2005 | 29.75 | 30.25 | 29.75 | 29.75 | 7,107 | +0.00(+0.00%) |
Jul 27, 2005 | 30.50 | 30.50 | 29.75 | 29.75 | 14,344 | -0.25(-0.83%) |
Jul 26, 2005 | 29.75 | 30.75 | 29.75 | 30.00 | 13,415 | +0.25(+0.84%) |
Jul 25, 2005 | 30.00 | 30.00 | 29.50 | 29.75 | 7,742 | +0.00(+0.00%) |
Jul 22, 2005 | 30.25 | 30.25 | 29.75 | 29.75 | 10,071 | -0.25(-0.83%) |
Jul 21, 2005 | 30.75 | 30.75 | 29.75 | 30.00 | 12,301 | -0.25(-0.83%) |
Jul 20, 2005 | 30.75 | 31.00 | 29.75 | 30.25 | 13,153 | -0.25(-0.82%) |
Jul 19, 2005 | 31.25 | 31.25 | 30.25 | 30.50 | 21,788 | +0.00(+0.00%) |
Jul 18, 2005 | 30.00 | 30.50 | 30.00 | 30.50 | 6,475 | +0.50(+1.67%) |
Jul 15, 2005 | 30.50 | 30.50 | 29.75 | 30.00 | 25,632 | +0.00(+0.00%) |
Jul 14, 2005 | 31.00 | 31.00 | 29.75 | 30.00 | 7,126 | -0.25(-0.83%) |
Jul 13, 2005 | 29.75 | 30.50 | 29.75 | 30.25 | 16,354 | +0.50(+1.68%) |
Jul 12, 2005 | 30.00 | 30.50 | 29.50 | 29.75 | 15,800 | -0.25(-0.83%) |
Jul 11, 2005 | 30.00 | 30.50 | 29.50 | 30.00 | 6,783 | +0.00(+0.00%) |
Jul 08, 2005 | 29.25 | 30.50 | 29.25 | 30.00 | 6,545 | -0.50(-1.64%) |
Jul 07, 2005 | 30.00 | 30.50 | 29.75 | 30.50 | 4,034 | +1.00(+3.39%) |
Jul 06, 2005 | 29.50 | 30.50 | 29.50 | 29.50 | 7,219 | -0.75(-2.48%) |
Jul 05, 2005 | 29.50 | 30.75 | 29.25 | 30.25 | 15,520 | +0.50(+1.68%) |
Jul 01, 2005 | 30.00 | 30.35 | 29.50 | 29.75 | 3,716 | -0.25(-0.83%) |
Jun 30, 2005 | 30.50 | 31.00 | 29.75 | 30.00 | 4,820 | -1.00(-3.23%) |
Jun 29, 2005 | 29.25 | 31.25 | 29.25 | 31.00 | 15,212 | +1.50(+5.08%) |
Jun 28, 2005 | 29.00 | 30.50 | 29.00 | 29.50 | 13,408 | +0.00(+0.00%) |
Jun 27, 2005 | 29.50 | 30.00 | 29.50 | 29.50 | 8,494 | -0.50(-1.67%) |
Jun 24, 2005 | 30.50 | 30.50 | 29.50 | 30.00 | 5,410 | +0.00(+0.00%) |
Jun 23, 2005 | 30.00 | 31.00 | 29.50 | 30.00 | 7,579 | -0.25(-0.83%) |
Jun 22, 2005 | 31.50 | 32.00 | 30.00 | 30.25 | 6,385 | -1.25(-3.97%) |
Jun 21, 2005 | 31.00 | 31.75 | 31.00 | 31.50 | 11,040 | +0.25(+0.80%) |
Jun 20, 2005 | 30.50 | 32.25 | 30.50 | 31.25 | 16,602 | +0.50(+1.63%) |
Jun 17, 2005 | 30.00 | 31.00 | 30.00 | 30.75 | 18,850 | +0.75(+2.50%) |
Jun 16, 2005 | 29.75 | 30.00 | 29.50 | 30.00 | 7,397 | +0.50(+1.69%) |
Jun 15, 2005 | 29.00 | 29.75 | 28.75 | 29.50 | 9,804 | +0.75(+2.61%) |
Jun 14, 2005 | 30.00 | 30.00 | 28.75 | 28.75 | 13,984 | -0.75(-2.54%) |
Jun 13, 2005 | 28.75 | 30.00 | 28.75 | 29.50 | 6,171 | +0.50(+1.72%) |
Jun 10, 2005 | 28.75 | 30.00 | 28.75 | 29.00 | 4,995 | -0.25(-0.85%) |
Jun 09, 2005 | 29.50 | 30.00 | 29.00 | 29.25 | 8,829 | -0.25(-0.86%) |
Jun 08, 2005 | 29.50 | 30.00 | 29.50 | 29.50 | 9,313 | -0.25(-0.84%) |
Jun 07, 2005 | 30.00 | 30.25 | 29.50 | 29.75 | 7,127 | +0.50(+1.71%) |
Jun 06, 2005 | 31.00 | 31.25 | 29.25 | 29.25 | 14,720 | -1.25(-4.10%) |
Jun 03, 2005 | 30.75 | 31.25 | 30.00 | 30.50 | 9,961 | -0.25(-0.81%) |
Jun 02, 2005 | 29.75 | 31.25 | 29.50 | 30.75 | 12,708 | +1.25(+4.24%) |
Jun 01, 2005 | 30.50 | 30.50 | 29.25 | 29.50 | 10,295 | +0.25(+0.85%) |
May 31, 2005 | 29.75 | 31.25 | 29.25 | 29.25 | 25,700 | -0.75(-2.50%) |
May 27, 2005 | 29.75 | 30.27 | 29.50 | 30.00 | 8,467 | +0.00(+0.00%) |
May 26, 2005 | 29.75 | 30.25 | 29.50 | 30.00 | 9,472 | +0.00(+0.00%) |
May 25, 2005 | 30.50 | 30.75 | 30.00 | 30.00 | 7,577 | -1.00(-3.23%) |
May 24, 2005 | 30.25 | 32.00 | 30.25 | 31.00 | 4,704 | +0.50(+1.64%) |
May 23, 2005 | 29.25 | 31.25 | 29.25 | 30.50 | 5,779 | +0.00(+0.00%) |
May 20, 2005 | 31.25 | 31.25 | 29.25 | 30.50 | 20,262 | +1.25(+4.27%) |
May 19, 2005 | 28.75 | 29.50 | 28.75 | 29.25 | 11,879 | +0.25(+0.86%) |
May 18, 2005 | 28.75 | 29.25 | 28.50 | 29.00 | 21,028 | +0.25(+0.87%) |
May 17, 2005 | 30.75 | 30.75 | 28.50 | 28.75 | 33,308 | -1.50(-4.96%) |
May 16, 2005 | 30.50 | 31.25 | 30.25 | 30.25 | 15,928 | +0.00(+0.00%) |
May 13, 2005 | 30.50 | 31.50 | 30.00 | 30.25 | 13,133 | -0.25(-0.82%) |
May 12, 2005 | 30.75 | 31.00 | 29.50 | 30.50 | 28,868 | +0.00(+0.00%) |
May 11, 2005 | 32.75 | 33.00 | 29.75 | 30.50 | 82,337 | -3.25(-9.63%) |
May 10, 2005 | 33.50 | 35.00 | 33.50 | 33.75 | 21,165 | +0.25(+0.75%) |
May 09, 2005 | 33.75 | 33.75 | 32.75 | 33.50 | 17,625 | +0.00(+0.00%) |
May 06, 2005 | 33.50 | 34.00 | 33.50 | 33.50 | 4,053 | -0.25(-0.74%) |
May 05, 2005 | 33.50 | 34.00 | 33.25 | 33.75 | 8,848 | +0.25(+0.75%) |
May 04, 2005 | 33.25 | 33.75 | 33.00 | 33.50 | 7,955 | +0.25(+0.75%) |
May 03, 2005 | 33.75 | 33.75 | 32.75 | 33.25 | 10,104 | +0.00(+0.00%) |