Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 36.25 | 36.40 | 36.00 | 36.25 | 42,223 | -0.50(-1.36%) |
Jul 28, 2005 | 36.75 | 36.85 | 36.40 | 36.75 | 39,907 | +0.40(+1.10%) |
Jul 27, 2005 | 36.35 | 36.40 | 36.15 | 36.35 | 53,503 | -0.10(-0.27%) |
Jul 26, 2005 | 36.45 | 37.35 | 36.20 | 36.45 | 80,872 | +0.00(+0.00%) |
Jul 25, 2005 | 36.45 | 37.35 | 36.20 | 36.45 | 80,872 | -0.25(-0.68%) |
Jul 22, 2005 | 36.70 | 37.00 | 36.70 | 36.70 | 15,460 | +0.00(+0.00%) |
Jul 21, 2005 | 36.70 | 36.70 | 36.20 | 36.70 | 17,948 | +0.45(+1.24%) |
Jul 20, 2005 | 36.25 | 36.30 | 35.85 | 36.25 | 130,523 | +0.00(+0.00%) |
Jul 19, 2005 | 36.25 | 36.30 | 35.85 | 36.25 | 130,523 | +0.10(+0.28%) |
Jul 18, 2005 | 36.15 | 36.15 | 36.15 | 36.15 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 36.15 | 36.15 | 35.80 | 36.15 | 25,862 | +0.75(+2.12%) |
Jul 14, 2005 | 35.40 | 35.40 | 35.20 | 35.40 | 15,529 | -0.10(-0.28%) |
Jul 13, 2005 | 35.50 | 35.50 | 35.05 | 35.50 | 24,974 | +0.00(+0.00%) |
Jul 12, 2005 | 35.50 | 35.50 | 35.05 | 35.50 | 24,974 | +1.20(+3.50%) |
Jul 11, 2005 | 34.30 | 34.30 | 33.85 | 34.30 | 30,687 | +0.75(+2.24%) |
Jul 08, 2005 | 33.55 | 33.70 | 33.00 | 33.55 | 302,840 | -0.40(-1.18%) |
Jul 07, 2005 | 33.95 | 34.15 | 33.80 | 33.95 | 539,569 | -0.20(-0.59%) |
Jul 06, 2005 | 34.15 | 34.15 | 34.15 | 34.15 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 34.15 | 34.15 | 34.15 | 34.15 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 34.15 | 34.15 | 34.15 | 34.15 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 34.15 | 34.30 | 34.10 | 34.15 | 32,926 | +0.00(+0.00%) |
Jun 29, 2005 | 34.15 | 34.30 | 34.10 | 34.15 | 32,926 | +0.20(+0.59%) |
Jun 28, 2005 | 33.95 | 34.22 | 33.70 | 33.95 | 629,456 | +0.00(+0.00%) |
Jun 27, 2005 | 33.95 | 34.22 | 33.70 | 33.95 | 629,456 | -0.30(-0.88%) |
Jun 24, 2005 | 34.25 | 34.25 | 33.80 | 34.25 | 254,094 | +0.05(+0.15%) |
Jun 23, 2005 | 34.20 | 34.40 | 34.20 | 34.20 | 27,402 | -0.25(-0.73%) |
Jun 22, 2005 | 34.45 | 34.55 | 34.20 | 34.45 | 22,358 | +0.15(+0.44%) |
Jun 21, 2005 | 34.30 | 34.30 | 34.00 | 34.30 | 43,250 | +0.00(+0.00%) |
Jun 20, 2005 | 34.30 | 34.30 | 34.00 | 34.30 | 43,250 | -0.75(-2.14%) |
Jun 17, 2005 | 35.05 | 35.05 | 34.65 | 35.05 | 41,203 | +1.00(+2.94%) |
Jun 16, 2005 | 34.05 | 34.35 | 34.00 | 34.05 | 33,311 | +0.30(+0.89%) |
Jun 15, 2005 | 33.75 | 33.95 | 33.65 | 33.75 | 41,260 | -0.35(-1.03%) |
Jun 14, 2005 | 34.10 | 34.10 | 33.70 | 34.10 | 44,042 | +0.00(+0.00%) |
Jun 13, 2005 | 34.10 | 34.10 | 33.70 | 34.10 | 44,042 | -0.05(-0.15%) |
Jun 10, 2005 | 34.15 | 34.30 | 33.90 | 34.15 | 29,977 | -0.05(-0.15%) |
Jun 09, 2005 | 34.20 | 34.55 | 34.10 | 34.20 | 46,998 | +0.00(+0.00%) |
Jun 08, 2005 | 34.20 | 34.55 | 34.10 | 34.20 | 46,998 | +0.00(+0.00%) |
Jun 07, 2005 | 34.20 | 34.20 | 34.00 | 34.20 | 111,740 | +0.00(+0.00%) |
Jun 06, 2005 | 34.20 | 34.20 | 34.00 | 34.20 | 111,740 | -0.20(-0.58%) |
Jun 03, 2005 | 34.40 | 34.75 | 34.15 | 34.40 | 61,783 | +0.45(+1.33%) |
Jun 02, 2005 | 33.95 | 34.15 | 33.65 | 33.95 | 33,172 | +0.00(+0.00%) |
Jun 01, 2005 | 33.95 | 34.15 | 33.65 | 33.95 | 33,172 | -0.75(-2.16%) |
May 31, 2005 | 34.70 | 34.80 | 34.15 | 34.70 | 36,080 | +0.65(+1.91%) |
May 27, 2005 | 34.05 | 34.10 | 33.60 | 34.05 | 36,893 | +0.05(+0.15%) |
May 26, 2005 | 34.00 | 34.25 | 33.50 | 34.00 | 53,380 | +0.00(+0.00%) |
May 25, 2005 | 34.00 | 34.25 | 33.50 | 34.00 | 53,380 | -1.00(-2.86%) |
May 24, 2005 | 35.00 | 35.00 | 35.00 | 35.00 | 0 | +0.50(+1.45%) |
May 23, 2005 | 34.50 | 34.55 | 34.30 | 34.50 | 28,473 | -0.30(-0.86%) |
May 20, 2005 | 34.80 | 34.90 | 34.60 | 34.80 | 47,184 | +0.00(+0.00%) |
May 19, 2005 | 34.80 | 34.90 | 34.60 | 34.80 | 47,184 | +0.70(+2.05%) |
May 17, 2005 | 34.10 | 34.15 | 33.90 | 34.10 | 42,464 | +0.15(+0.44%) |
May 16, 2005 | 33.95 | 34.20 | 33.85 | 33.95 | 248,716 | +0.00(+0.00%) |
May 13, 2005 | 33.95 | 34.20 | 33.85 | 33.95 | 248,716 | -0.25(-0.73%) |
May 12, 2005 | 34.20 | 34.60 | 34.15 | 34.20 | 20,673 | +0.70(+2.09%) |
May 11, 2005 | 33.50 | 33.80 | 33.50 | 33.50 | 22,623 | +0.00(+0.00%) |
May 10, 2005 | 33.50 | 33.80 | 33.50 | 33.50 | 22,623 | -0.55(-1.62%) |
May 09, 2005 | 34.05 | 34.38 | 34.00 | 34.05 | 55,429 | +0.00(+0.00%) |
May 06, 2005 | 34.05 | 34.38 | 34.00 | 34.05 | 55,429 | -0.05(-0.15%) |
May 05, 2005 | 34.10 | 34.10 | 33.45 | 34.10 | 27,417 | +0.00(+0.00%) |
May 04, 2005 | 34.10 | 34.10 | 33.45 | 34.10 | 27,417 | +0.35(+1.04%) |
May 03, 2005 | 33.75 | 33.80 | 33.35 | 33.75 | 22,349 | +0.70(+2.12%) |