Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 32.02 | 32.02 | 31.78 | 31.83 | 299,724 | -0.22(-0.69%) |
Jul 28, 2005 | 31.64 | 32.11 | 31.43 | 32.05 | 288,593 | +0.46(+1.47%) |
Jul 27, 2005 | 31.45 | 31.67 | 31.38 | 31.58 | 405,143 | +0.17(+0.54%) |
Jul 26, 2005 | 30.79 | 31.55 | 30.79 | 31.41 | 528,569 | +0.50(+1.62%) |
Jul 25, 2005 | 30.56 | 30.92 | 30.56 | 30.91 | 330,662 | +0.31(+1.02%) |
Jul 22, 2005 | 30.12 | 30.61 | 30.03 | 30.60 | 130,464 | +0.54(+1.81%) |
Jul 21, 2005 | 30.75 | 30.82 | 30.05 | 30.06 | 277,625 | -0.69(-2.25%) |
Jul 20, 2005 | 30.30 | 30.75 | 30.06 | 30.75 | 115,895 | +0.40(+1.33%) |
Jul 19, 2005 | 29.93 | 30.35 | 29.88 | 30.34 | 171,551 | +0.50(+1.68%) |
Jul 18, 2005 | 29.69 | 30.03 | 29.63 | 29.84 | 224,425 | +0.09(+0.31%) |
Jul 15, 2005 | 29.57 | 29.80 | 29.49 | 29.75 | 264,693 | +0.17(+0.58%) |
Jul 14, 2005 | 30.39 | 30.53 | 29.51 | 29.58 | 272,223 | -0.66(-2.18%) |
Jul 13, 2005 | 30.54 | 30.54 | 30.23 | 30.24 | 410,873 | -0.30(-0.98%) |
Jul 12, 2005 | 30.52 | 30.58 | 30.40 | 30.54 | 218,859 | -0.01(-0.02%) |
Jul 11, 2005 | 30.28 | 30.62 | 30.28 | 30.54 | 446,558 | +0.33(+1.09%) |
Jul 08, 2005 | 29.68 | 30.41 | 29.60 | 30.21 | 326,406 | +0.59(+2.00%) |
Jul 07, 2005 | 29.57 | 29.79 | 29.33 | 29.62 | 265,348 | +0.02(+0.08%) |
Jul 06, 2005 | 29.41 | 29.75 | 29.41 | 29.60 | 306,435 | +0.18(+0.62%) |
Jul 05, 2005 | 28.89 | 29.58 | 28.81 | 29.41 | 263,711 | +0.53(+1.82%) |
Jul 01, 2005 | 29.01 | 29.01 | 28.52 | 28.89 | 474,877 | -0.12(-0.42%) |
Jun 30, 2005 | 29.38 | 29.45 | 28.77 | 29.01 | 349,978 | -0.27(-0.92%) |
Jun 29, 2005 | 29.28 | 29.56 | 29.23 | 29.28 | 221,642 | +0.01(+0.02%) |
Jun 28, 2005 | 29.17 | 29.37 | 29.02 | 29.27 | 218,859 | -0.01(-0.02%) |
Jun 27, 2005 | 29.10 | 29.36 | 28.98 | 29.28 | 125,881 | +0.14(+0.48%) |
Jun 24, 2005 | 29.34 | 29.40 | 29.01 | 29.14 | 276,479 | -0.18(-0.62%) |
Jun 23, 2005 | 29.41 | 29.90 | 29.32 | 29.32 | 398,595 | -0.08(-0.27%) |
Jun 22, 2005 | 29.51 | 29.54 | 29.32 | 29.40 | 206,746 | +0.04(+0.15%) |
Jun 21, 2005 | 29.58 | 29.68 | 29.14 | 29.36 | 182,682 | -0.19(-0.64%) |
Jun 20, 2005 | 29.29 | 29.74 | 29.22 | 29.55 | 197,415 | +0.21(+0.73%) |
Jun 17, 2005 | 29.31 | 29.69 | 29.24 | 29.34 | 520,712 | +0.15(+0.50%) |
Jun 16, 2005 | 29.17 | 29.37 | 29.04 | 29.19 | 460,145 | +0.02(+0.06%) |
Jun 15, 2005 | 28.91 | 29.17 | 28.74 | 29.17 | 310,528 | +0.37(+1.27%) |
Jun 14, 2005 | 28.22 | 28.81 | 28.14 | 28.80 | 256,509 | +0.50(+1.77%) |
Jun 13, 2005 | 27.96 | 28.41 | 27.95 | 28.30 | 359,636 | +0.34(+1.22%) |
Jun 10, 2005 | 27.95 | 28.14 | 27.95 | 27.96 | 284,500 | -0.02(-0.07%) |
Jun 09, 2005 | 27.91 | 28.16 | 27.77 | 27.98 | 466,692 | +0.05(+0.20%) |
Jun 08, 2005 | 27.93 | 28.25 | 27.92 | 27.92 | 217,713 | +0.03(+0.11%) |
Jun 07, 2005 | 27.86 | 28.17 | 27.81 | 27.89 | 413,819 | +0.04(+0.13%) |
Jun 06, 2005 | 27.53 | 27.93 | 27.53 | 27.86 | 239,157 | +0.37(+1.33%) |
Jun 03, 2005 | 27.67 | 27.89 | 27.49 | 27.49 | 327,225 | -0.11(-0.40%) |
Jun 02, 2005 | 27.77 | 27.80 | 27.59 | 27.60 | 226,716 | -0.18(-0.66%) |
Jun 01, 2005 | 27.61 | 27.87 | 27.49 | 27.78 | 437,882 | +0.18(+0.66%) |
May 31, 2005 | 27.64 | 27.80 | 27.55 | 27.60 | 339,174 | -0.04(-0.15%) |
May 27, 2005 | 27.61 | 27.70 | 27.45 | 27.64 | 148,798 | +0.09(+0.33%) |
May 26, 2005 | 27.59 | 27.91 | 27.47 | 27.55 | 188,739 | -0.04(-0.13%) |
May 25, 2005 | 28.02 | 28.02 | 27.59 | 27.59 | 384,518 | -0.55(-1.95%) |
May 24, 2005 | 28.39 | 28.39 | 27.88 | 28.14 | 352,106 | -0.25(-0.88%) |
May 23, 2005 | 28.21 | 28.47 | 28.11 | 28.39 | 372,404 | +0.15(+0.52%) |
May 20, 2005 | 28.09 | 28.27 | 27.89 | 28.24 | 133,410 | +0.15(+0.52%) |
May 19, 2005 | 27.74 | 28.21 | 27.70 | 28.09 | 201,016 | +0.36(+1.30%) |
May 18, 2005 | 27.32 | 27.73 | 27.32 | 27.73 | 478,315 | +0.51(+1.88%) |
May 17, 2005 | 27.25 | 27.45 | 27.00 | 27.22 | 181,373 | -0.09(-0.31%) |
May 16, 2005 | 26.82 | 27.31 | 26.82 | 27.31 | 180,227 | +0.46(+1.71%) |
May 13, 2005 | 26.93 | 27.15 | 26.78 | 26.85 | 179,900 | -0.01(-0.05%) |
May 12, 2005 | 27.55 | 27.55 | 26.85 | 26.86 | 315,766 | -0.78(-2.83%) |
May 11, 2005 | 27.37 | 27.64 | 27.05 | 27.64 | 185,302 | +0.27(+1.00%) |
May 10, 2005 | 27.48 | 27.48 | 27.09 | 27.37 | 173,843 | -0.17(-0.62%) |
May 09, 2005 | 27.01 | 27.54 | 26.92 | 27.54 | 121,788 | +0.53(+1.97%) |
May 06, 2005 | 27.18 | 27.24 | 26.82 | 27.01 | 168,768 | -0.25(-0.92%) |
May 05, 2005 | 27.04 | 27.37 | 27.03 | 27.26 | 226,225 | +0.21(+0.79%) |
May 04, 2005 | 26.63 | 27.11 | 26.57 | 27.04 | 165,331 | +0.32(+1.21%) |
May 03, 2005 | 26.64 | 26.86 | 26.54 | 26.72 | 169,914 | +0.11(+0.41%) |