Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 30.56 | 30.73 | 30.17 | 30.27 | 588,602 | -0.15(-0.49%) |
Jul 28, 2005 | 30.34 | 30.56 | 30.19 | 30.42 | 707,617 | +0.18(+0.61%) |
Jul 27, 2005 | 30.40 | 30.52 | 30.02 | 30.24 | 820,954 | -0.40(-1.29%) |
Jul 26, 2005 | 30.78 | 30.86 | 30.51 | 30.63 | 468,906 | -0.65(-2.08%) |
Jul 25, 2005 | 31.66 | 31.69 | 31.22 | 31.29 | 325,588 | -0.41(-1.28%) |
Jul 22, 2005 | 31.71 | 31.93 | 31.57 | 31.69 | 649,813 | +0.00(+0.00%) |
Jul 21, 2005 | 31.22 | 31.82 | 31.07 | 31.69 | 1,322,794 | +0.32(+1.01%) |
Jul 20, 2005 | 31.44 | 31.59 | 31.19 | 31.37 | 655,151 | +0.05(+0.17%) |
Jul 19, 2005 | 30.91 | 31.41 | 30.69 | 31.32 | 590,760 | +0.04(+0.11%) |
Jul 18, 2005 | 31.43 | 31.53 | 31.14 | 31.29 | 453,802 | -0.14(-0.45%) |
Jul 15, 2005 | 31.57 | 31.83 | 31.23 | 31.43 | 863,087 | -0.31(-0.97%) |
Jul 14, 2005 | 32.21 | 32.47 | 31.68 | 31.74 | 592,463 | -0.55(-1.72%) |
Jul 13, 2005 | 32.12 | 32.32 | 32.09 | 32.29 | 291,746 | +0.10(+0.30%) |
Jul 12, 2005 | 32.34 | 32.53 | 31.75 | 32.19 | 527,278 | +0.25(+0.77%) |
Jul 11, 2005 | 31.44 | 32.02 | 31.34 | 31.95 | 553,284 | +0.70(+2.25%) |
Jul 08, 2005 | 31.13 | 31.44 | 31.06 | 31.24 | 391,341 | -0.03(-0.08%) |
Jul 07, 2005 | 31.97 | 32.12 | 30.95 | 31.27 | 886,254 | -0.14(-0.45%) |
Jul 06, 2005 | 31.36 | 31.90 | 31.36 | 31.41 | 525,233 | +0.11(+0.34%) |
Jul 05, 2005 | 31.44 | 31.55 | 31.22 | 31.30 | 481,511 | -0.48(-1.50%) |
Jul 01, 2005 | 31.35 | 32.07 | 30.73 | 31.78 | 701,598 | +0.32(+1.01%) |
Jun 30, 2005 | 32.12 | 32.17 | 31.27 | 31.46 | 711,933 | -0.70(-2.16%) |
Jun 29, 2005 | 30.95 | 32.23 | 30.95 | 32.16 | 738,848 | +1.20(+3.87%) |
Jun 28, 2005 | 31.39 | 31.41 | 30.77 | 30.96 | 541,246 | -0.42(-1.35%) |
Jun 27, 2005 | 31.00 | 31.58 | 30.96 | 31.38 | 684,223 | +0.06(+0.20%) |
Jun 24, 2005 | 30.86 | 31.38 | 30.78 | 31.32 | 684,564 | +0.77(+2.51%) |
Jun 23, 2005 | 30.20 | 30.99 | 30.20 | 30.56 | 757,131 | +0.45(+1.49%) |
Jun 22, 2005 | 29.82 | 30.17 | 29.67 | 30.11 | 965,181 | -0.48(-1.56%) |
Jun 21, 2005 | 30.38 | 30.90 | 30.20 | 30.58 | 821,863 | -0.24(-0.77%) |
Jun 20, 2005 | 31.55 | 31.55 | 30.73 | 30.82 | 756,336 | -0.73(-2.32%) |
Jun 17, 2005 | 31.70 | 31.70 | 31.19 | 31.55 | 796,084 | +0.03(+0.08%) |
Jun 16, 2005 | 31.26 | 31.72 | 31.04 | 31.52 | 667,529 | +0.88(+2.87%) |
Jun 15, 2005 | 30.34 | 30.78 | 30.04 | 30.64 | 704,097 | +0.44(+1.46%) |
Jun 14, 2005 | 30.56 | 30.66 | 30.01 | 30.20 | 630,507 | -0.62(-2.00%) |
Jun 13, 2005 | 30.60 | 30.89 | 30.31 | 30.82 | 648,223 | +0.31(+1.01%) |
Jun 10, 2005 | 29.23 | 30.72 | 29.03 | 30.51 | 801,308 | +1.13(+3.84%) |
Jun 09, 2005 | 28.98 | 29.48 | 28.74 | 29.38 | 404,401 | +0.26(+0.88%) |
Jun 08, 2005 | 29.59 | 29.69 | 28.97 | 29.13 | 678,659 | -0.48(-1.64%) |
Jun 07, 2005 | 30.19 | 30.24 | 29.61 | 29.61 | 709,094 | -0.26(-0.88%) |
Jun 06, 2005 | 30.51 | 30.64 | 29.88 | 29.88 | 761,333 | -0.44(-1.45%) |
Jun 03, 2005 | 30.25 | 31.01 | 30.24 | 30.32 | 770,532 | +0.15(+0.50%) |
Jun 02, 2005 | 30.88 | 31.37 | 30.04 | 30.17 | 1,126,669 | -0.42(-1.38%) |
Jun 01, 2005 | 30.21 | 30.76 | 30.21 | 30.59 | 1,076,814 | +0.35(+1.17%) |
May 31, 2005 | 29.41 | 30.28 | 29.20 | 30.24 | 1,278,163 | +0.48(+1.60%) |
May 27, 2005 | 28.63 | 29.81 | 28.63 | 29.76 | 902,380 | +1.21(+4.22%) |
May 26, 2005 | 28.91 | 29.05 | 28.56 | 28.56 | 457,209 | -0.35(-1.22%) |
May 25, 2005 | 28.42 | 28.91 | 28.27 | 28.91 | 1,043,199 | +0.69(+2.43%) |
May 24, 2005 | 28.11 | 28.28 | 27.85 | 28.22 | 829,245 | +0.08(+0.28%) |
May 23, 2005 | 28.05 | 28.31 | 27.91 | 28.14 | 702,961 | +0.10(+0.35%) |
May 20, 2005 | 28.05 | 28.09 | 27.75 | 28.05 | 372,717 | -0.23(-0.81%) |
May 19, 2005 | 28.53 | 28.53 | 28.05 | 28.27 | 729,195 | -0.61(-2.10%) |
May 18, 2005 | 28.59 | 29.05 | 28.54 | 28.88 | 830,494 | +0.53(+1.86%) |
May 17, 2005 | 27.64 | 28.48 | 27.63 | 28.35 | 603,933 | +0.91(+3.30%) |
May 16, 2005 | 27.25 | 27.52 | 27.15 | 27.45 | 582,129 | +0.15(+0.55%) |
May 13, 2005 | 27.28 | 27.46 | 26.87 | 27.30 | 735,327 | +0.34(+1.27%) |
May 12, 2005 | 27.83 | 28.01 | 26.86 | 26.95 | 944,739 | -0.86(-3.10%) |
May 11, 2005 | 27.91 | 28.05 | 27.75 | 27.82 | 428,250 | -0.10(-0.35%) |
May 10, 2005 | 28.60 | 28.76 | 27.83 | 27.91 | 587,807 | -0.53(-1.86%) |
May 09, 2005 | 28.22 | 28.65 | 28.18 | 28.44 | 498,546 | -0.35(-1.22%) |
May 06, 2005 | 28.19 | 28.79 | 27.97 | 28.79 | 855,251 | -0.27(-0.94%) |
May 05, 2005 | 29.10 | 29.31 | 28.88 | 29.07 | 371,127 | +0.07(+0.24%) |
May 04, 2005 | 28.75 | 29.16 | 28.66 | 29.00 | 708,867 | +0.34(+1.20%) |
May 03, 2005 | 28.11 | 28.86 | 28.09 | 28.65 | 479,013 | +0.55(+1.94%) |