Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 33.35 | 33.61 | 33.25 | 33.26 | 87,700 | -0.01(-0.03%) |
Jul 28, 2005 | 33.44 | 33.65 | 32.80 | 33.27 | 237,100 | -0.05(-0.15%) |
Jul 27, 2005 | 33.43 | 33.49 | 33.18 | 33.32 | 175,800 | +0.01(+0.03%) |
Jul 26, 2005 | 33.59 | 33.85 | 33.18 | 33.31 | 190,100 | -0.29(-0.86%) |
Jul 25, 2005 | 34.93 | 35.05 | 33.44 | 33.60 | 170,900 | -1.54(-4.38%) |
Jul 22, 2005 | 34.70 | 35.88 | 34.70 | 35.14 | 454,400 | +0.44(+1.27%) |
Jul 21, 2005 | 33.00 | 35.35 | 32.95 | 34.70 | 1,114,200 | +4.10(+13.40%) |
Jul 20, 2005 | 29.52 | 30.65 | 29.51 | 30.60 | 164,800 | +0.98(+3.31%) |
Jul 19, 2005 | 29.35 | 29.95 | 29.35 | 29.62 | 264,200 | +0.39(+1.33%) |
Jul 18, 2005 | 29.44 | 30.23 | 29.19 | 29.23 | 220,400 | -0.17(-0.58%) |
Jul 15, 2005 | 29.46 | 29.48 | 29.26 | 29.40 | 202,500 | -0.33(-1.11%) |
Jul 14, 2005 | 29.92 | 30.21 | 29.60 | 29.73 | 94,800 | -0.33(-1.10%) |
Jul 13, 2005 | 30.45 | 30.60 | 29.75 | 30.06 | 209,600 | -0.49(-1.60%) |
Jul 12, 2005 | 30.91 | 30.92 | 30.24 | 30.55 | 140,200 | -0.36(-1.16%) |
Jul 11, 2005 | 30.35 | 31.15 | 30.31 | 30.91 | 196,700 | +0.71(+2.35%) |
Jul 08, 2005 | 30.00 | 30.47 | 29.95 | 30.20 | 128,100 | +0.20(+0.67%) |
Jul 07, 2005 | 29.60 | 30.09 | 29.60 | 30.00 | 192,600 | +0.15(+0.50%) |
Jul 06, 2005 | 31.15 | 31.16 | 29.56 | 29.85 | 261,000 | -1.40(-4.48%) |
Jul 05, 2005 | 31.20 | 31.30 | 30.99 | 31.25 | 71,500 | +0.00(+0.00%) |
Jul 01, 2005 | 31.15 | 31.40 | 30.78 | 31.25 | 118,000 | +0.00(+0.00%) |
Jun 30, 2005 | 31.30 | 31.77 | 30.92 | 31.25 | 104,400 | +0.25(+0.81%) |
Jun 29, 2005 | 30.55 | 31.19 | 30.18 | 31.00 | 80,400 | +0.30(+0.98%) |
Jun 28, 2005 | 30.20 | 30.97 | 30.20 | 30.70 | 82,800 | +0.46(+1.52%) |
Jun 27, 2005 | 30.60 | 30.60 | 29.98 | 30.24 | 116,800 | -0.49(-1.59%) |
Jun 24, 2005 | 30.56 | 30.77 | 30.00 | 30.73 | 206,500 | -0.03(-0.10%) |
Jun 23, 2005 | 29.01 | 31.67 | 29.01 | 30.76 | 492,500 | +1.99(+6.92%) |
Jun 22, 2005 | 28.95 | 29.25 | 28.56 | 28.77 | 53,500 | -0.08(-0.28%) |
Jun 21, 2005 | 28.57 | 29.01 | 28.57 | 28.85 | 75,500 | +0.21(+0.73%) |
Jun 20, 2005 | 28.90 | 28.90 | 28.63 | 28.64 | 91,800 | -0.35(-1.21%) |
Jun 17, 2005 | 29.14 | 29.39 | 28.74 | 28.99 | 144,700 | +0.10(+0.35%) |
Jun 16, 2005 | 29.65 | 29.73 | 28.89 | 28.89 | 157,700 | -0.64(-2.17%) |
Jun 15, 2005 | 29.50 | 29.75 | 29.05 | 29.53 | 130,100 | +0.07(+0.24%) |
Jun 14, 2005 | 28.55 | 29.59 | 28.55 | 29.46 | 187,300 | +1.07(+3.77%) |
Jun 13, 2005 | 28.65 | 28.69 | 28.07 | 28.39 | 144,000 | -0.25(-0.87%) |
Jun 10, 2005 | 28.92 | 28.99 | 27.96 | 28.64 | 110,200 | -0.21(-0.73%) |
Jun 09, 2005 | 28.60 | 28.88 | 28.34 | 28.85 | 106,700 | +0.32(+1.12%) |
Jun 08, 2005 | 29.40 | 29.40 | 28.47 | 28.53 | 114,300 | -0.87(-2.96%) |
Jun 07, 2005 | 28.62 | 29.74 | 28.62 | 29.40 | 142,700 | +0.85(+2.98%) |
Jun 06, 2005 | 28.50 | 28.68 | 28.25 | 28.55 | 102,400 | +0.03(+0.11%) |
Jun 03, 2005 | 29.11 | 29.25 | 28.51 | 28.52 | 144,400 | -0.63(-2.16%) |
Jun 02, 2005 | 29.12 | 29.15 | 28.84 | 29.15 | 219,300 | +0.03(+0.10%) |
Jun 01, 2005 | 27.52 | 29.61 | 27.52 | 29.12 | 438,900 | +1.60(+5.81%) |
May 31, 2005 | 27.66 | 27.66 | 26.75 | 27.52 | 228,500 | -0.14(-0.51%) |
May 27, 2005 | 26.62 | 27.80 | 26.60 | 27.66 | 144,700 | +0.94(+3.52%) |
May 26, 2005 | 26.42 | 26.97 | 26.29 | 26.72 | 126,000 | +0.40(+1.52%) |
May 25, 2005 | 26.64 | 26.64 | 26.18 | 26.32 | 135,700 | -0.32(-1.20%) |
May 24, 2005 | 26.55 | 26.93 | 26.25 | 26.64 | 102,700 | +0.20(+0.76%) |
May 23, 2005 | 26.65 | 26.95 | 26.05 | 26.44 | 220,400 | -0.22(-0.83%) |
May 20, 2005 | 26.71 | 26.71 | 26.25 | 26.66 | 114,900 | -0.09(-0.34%) |
May 19, 2005 | 26.43 | 27.02 | 26.30 | 26.75 | 186,700 | +0.34(+1.29%) |
May 18, 2005 | 25.10 | 26.45 | 24.89 | 26.41 | 239,900 | +1.43(+5.72%) |
May 17, 2005 | 24.65 | 25.10 | 24.46 | 24.98 | 147,400 | +0.43(+1.75%) |
May 16, 2005 | 24.25 | 24.60 | 23.95 | 24.55 | 189,600 | +0.35(+1.45%) |
May 13, 2005 | 25.62 | 25.72 | 24.05 | 24.20 | 296,000 | -1.46(-5.69%) |
May 12, 2005 | 26.48 | 26.51 | 25.38 | 25.66 | 162,800 | -0.82(-3.10%) |
May 11, 2005 | 26.20 | 26.51 | 25.95 | 26.48 | 203,900 | +0.20(+0.76%) |
May 10, 2005 | 26.58 | 26.64 | 26.12 | 26.28 | 138,000 | -0.36(-1.35%) |
May 09, 2005 | 26.86 | 26.86 | 26.05 | 26.64 | 76,000 | -0.47(-1.73%) |
May 06, 2005 | 27.20 | 27.40 | 26.76 | 27.11 | 129,500 | -0.03(-0.11%) |
May 05, 2005 | 26.56 | 27.14 | 26.44 | 27.14 | 173,000 | +0.55(+2.07%) |
May 04, 2005 | 26.65 | 26.75 | 26.05 | 26.59 | 249,100 | +0.04(+0.15%) |
May 03, 2005 | 26.28 | 27.00 | 26.09 | 26.55 | 283,100 | +0.32(+1.22%) |