Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 31.03 | 31.03 | 30.79 | 30.88 | 1,085,866 | -0.08(-0.25%) |
Jul 28, 2005 | 31.03 | 31.17 | 30.81 | 30.95 | 1,485,742 | +0.03(+0.08%) |
Jul 27, 2005 | 31.06 | 31.06 | 30.80 | 30.93 | 1,121,468 | -0.06(-0.19%) |
Jul 26, 2005 | 30.90 | 31.17 | 30.78 | 30.99 | 1,053,800 | +0.20(+0.66%) |
Jul 25, 2005 | 30.92 | 30.96 | 30.66 | 30.78 | 1,107,203 | -0.15(-0.49%) |
Jul 22, 2005 | 30.92 | 31.17 | 30.54 | 30.94 | 741,043 | -0.15(-0.49%) |
Jul 21, 2005 | 31.47 | 31.60 | 29.85 | 31.09 | 1,293,231 | -0.77(-2.42%) |
Jul 20, 2005 | 30.71 | 32.29 | 30.52 | 31.86 | 1,866,873 | +0.99(+3.22%) |
Jul 19, 2005 | 30.86 | 31.01 | 30.59 | 30.87 | 480,275 | +0.00(+0.00%) |
Jul 18, 2005 | 31.22 | 31.41 | 30.53 | 30.87 | 593,801 | -0.42(-1.33%) |
Jul 15, 2005 | 31.18 | 31.40 | 30.95 | 31.28 | 282,459 | +0.03(+0.11%) |
Jul 14, 2005 | 31.39 | 31.48 | 31.08 | 31.25 | 494,893 | +0.00(+0.00%) |
Jul 13, 2005 | 31.22 | 31.29 | 30.94 | 31.25 | 753,422 | -0.05(-0.16%) |
Jul 12, 2005 | 31.00 | 31.41 | 30.83 | 31.30 | 760,848 | +0.24(+0.76%) |
Jul 11, 2005 | 30.76 | 31.28 | 30.68 | 31.06 | 578,594 | +0.31(+0.99%) |
Jul 08, 2005 | 30.36 | 30.78 | 30.27 | 30.76 | 419,799 | +0.39(+1.28%) |
Jul 07, 2005 | 29.91 | 30.39 | 29.52 | 30.37 | 499,137 | +0.08(+0.25%) |
Jul 06, 2005 | 30.58 | 30.61 | 30.13 | 30.29 | 568,691 | -0.23(-0.75%) |
Jul 05, 2005 | 30.39 | 30.71 | 30.16 | 30.52 | 547,118 | -0.03(-0.08%) |
Jul 01, 2005 | 30.33 | 30.61 | 30.20 | 30.55 | 383,135 | +0.25(+0.84%) |
Jun 30, 2005 | 30.38 | 30.53 | 30.22 | 30.29 | 368,282 | -0.01(-0.03%) |
Jun 29, 2005 | 30.44 | 30.49 | 30.18 | 30.30 | 524,719 | -0.05(-0.17%) |
Jun 28, 2005 | 29.99 | 30.35 | 29.83 | 30.35 | 397,046 | +0.53(+1.76%) |
Jun 27, 2005 | 29.69 | 29.92 | 29.56 | 29.82 | 656,871 | +0.22(+0.74%) |
Jun 24, 2005 | 29.52 | 29.69 | 29.37 | 29.60 | 599,813 | -0.04(-0.14%) |
Jun 23, 2005 | 30.16 | 30.16 | 29.58 | 29.65 | 575,529 | -0.43(-1.44%) |
Jun 22, 2005 | 30.08 | 30.28 | 29.99 | 30.08 | 874,846 | +0.00(+0.00%) |
Jun 21, 2005 | 30.05 | 30.22 | 29.94 | 30.08 | 528,020 | +0.08(+0.28%) |
Jun 20, 2005 | 29.90 | 30.04 | 29.74 | 29.99 | 395,514 | +0.02(+0.06%) |
Jun 17, 2005 | 29.95 | 30.07 | 29.69 | 29.98 | 1,187,013 | +0.29(+0.97%) |
Jun 16, 2005 | 29.59 | 29.76 | 29.51 | 29.69 | 1,273,543 | +0.09(+0.32%) |
Jun 15, 2005 | 29.65 | 29.66 | 29.47 | 29.60 | 1,421,964 | +0.13(+0.43%) |
Jun 14, 2005 | 29.10 | 29.65 | 29.04 | 29.47 | 1,814,060 | +0.39(+1.34%) |
Jun 13, 2005 | 29.04 | 29.17 | 28.90 | 29.08 | 1,988,298 | +0.07(+0.23%) |
Jun 10, 2005 | 29.12 | 29.33 | 28.76 | 29.01 | 1,068,654 | -0.13(-0.44%) |
Jun 09, 2005 | 29.36 | 29.52 | 29.10 | 29.14 | 949,351 | -0.14(-0.46%) |
Jun 08, 2005 | 29.70 | 29.77 | 29.27 | 29.27 | 738,214 | -0.43(-1.46%) |
Jun 07, 2005 | 30.24 | 30.46 | 29.68 | 29.71 | 901,017 | -0.40(-1.32%) |
Jun 06, 2005 | 29.89 | 30.12 | 29.62 | 30.10 | 643,314 | +0.13(+0.42%) |
Jun 03, 2005 | 30.20 | 30.36 | 29.74 | 29.98 | 420,506 | -0.19(-0.62%) |
Jun 02, 2005 | 29.81 | 30.25 | 29.65 | 30.16 | 601,346 | +0.35(+1.17%) |
Jun 01, 2005 | 29.56 | 30.08 | 29.41 | 29.82 | 803,760 | +0.39(+1.33%) |
May 31, 2005 | 29.73 | 29.73 | 29.41 | 29.43 | 1,077,142 | -0.42(-1.42%) |
May 27, 2005 | 29.58 | 29.91 | 29.55 | 29.85 | 720,295 | +0.23(+0.77%) |
May 26, 2005 | 29.42 | 29.75 | 29.35 | 29.62 | 745,995 | +0.42(+1.42%) |
May 25, 2005 | 29.63 | 29.74 | 29.14 | 29.21 | 828,516 | -0.51(-1.71%) |
May 24, 2005 | 30.06 | 30.06 | 29.33 | 29.71 | 850,915 | -0.34(-1.13%) |
May 23, 2005 | 30.09 | 30.19 | 29.89 | 30.05 | 532,735 | +0.02(+0.06%) |
May 20, 2005 | 30.25 | 30.25 | 29.86 | 30.04 | 572,581 | -0.11(-0.37%) |
May 19, 2005 | 30.52 | 30.52 | 30.03 | 30.15 | 870,366 | -0.25(-0.81%) |
May 18, 2005 | 30.07 | 30.50 | 29.99 | 30.39 | 849,500 | +0.44(+1.47%) |
May 17, 2005 | 30.13 | 30.13 | 29.58 | 29.95 | 741,751 | -0.36(-1.18%) |
May 16, 2005 | 30.02 | 30.98 | 29.88 | 30.31 | 1,716,213 | +0.19(+0.62%) |
May 13, 2005 | 29.54 | 30.30 | 29.48 | 30.12 | 2,400,670 | +0.79(+2.69%) |
May 12, 2005 | 29.47 | 29.57 | 29.17 | 29.33 | 1,350,878 | -0.07(-0.23%) |
May 11, 2005 | 29.10 | 29.52 | 29.03 | 29.40 | 325,135 | +0.20(+0.70%) |
May 10, 2005 | 29.15 | 29.29 | 29.00 | 29.20 | 627,871 | -0.16(-0.55%) |
May 09, 2005 | 29.36 | 29.42 | 29.05 | 29.36 | 958,429 | -0.16(-0.55%) |
May 06, 2005 | 29.52 | 29.78 | 29.38 | 29.52 | 589,557 | +0.03(+0.12%) |
May 05, 2005 | 29.39 | 29.77 | 29.33 | 29.49 | 811,776 | -0.24(-0.80%) |
May 04, 2005 | 29.38 | 29.77 | 29.27 | 29.72 | 1,088,223 | +0.34(+1.15%) |
May 03, 2005 | 29.27 | 29.48 | 28.84 | 29.38 | 1,056,865 | +0.08(+0.29%) |