Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 30.84 | 31.16 | 30.12 | 30.48 | 91,370 | -0.34(-1.09%) |
Jul 28, 2005 | 30.56 | 30.89 | 30.23 | 30.82 | 233,601 | +0.34(+1.10%) |
Jul 27, 2005 | 30.51 | 30.56 | 30.08 | 30.48 | 44,594 | +0.13(+0.41%) |
Jul 26, 2005 | 30.27 | 30.50 | 29.70 | 30.36 | 106,796 | +0.30(+0.99%) |
Jul 25, 2005 | 30.33 | 30.49 | 29.74 | 30.06 | 88,498 | -0.42(-1.38%) |
Jul 22, 2005 | 29.92 | 30.52 | 29.58 | 30.48 | 137,005 | +0.66(+2.20%) |
Jul 21, 2005 | 30.49 | 30.65 | 29.70 | 29.83 | 146,009 | -0.66(-2.15%) |
Jul 20, 2005 | 30.20 | 30.48 | 30.03 | 30.48 | 202,413 | +0.13(+0.41%) |
Jul 19, 2005 | 30.41 | 30.48 | 29.67 | 30.36 | 139,435 | +0.32(+1.07%) |
Jul 18, 2005 | 30.81 | 30.91 | 30.00 | 30.04 | 117,339 | -0.73(-2.36%) |
Jul 15, 2005 | 30.52 | 30.95 | 30.02 | 30.77 | 107,978 | -0.05(-0.15%) |
Jul 14, 2005 | 31.42 | 31.42 | 30.81 | 30.81 | 88,800 | -0.38(-1.20%) |
Jul 13, 2005 | 31.93 | 31.93 | 31.11 | 31.19 | 87,462 | -0.63(-1.97%) |
Jul 12, 2005 | 32.63 | 32.63 | 31.63 | 31.81 | 120,562 | -0.68(-2.09%) |
Jul 11, 2005 | 31.58 | 32.72 | 31.33 | 32.49 | 202,173 | +1.04(+3.31%) |
Jul 08, 2005 | 30.50 | 31.66 | 30.12 | 31.45 | 133,265 | +0.73(+2.37%) |
Jul 07, 2005 | 30.77 | 31.22 | 30.27 | 30.73 | 129,311 | -0.27(-0.88%) |
Jul 06, 2005 | 31.38 | 31.45 | 30.91 | 31.00 | 100,869 | -0.40(-1.27%) |
Jul 05, 2005 | 30.88 | 31.46 | 30.81 | 31.40 | 180,256 | +0.24(+0.78%) |
Jul 01, 2005 | 30.77 | 31.16 | 30.21 | 31.16 | 217,228 | +0.70(+2.31%) |
Jun 30, 2005 | 30.83 | 30.88 | 30.45 | 30.45 | 286,184 | -0.09(-0.28%) |
Jun 29, 2005 | 30.41 | 30.81 | 30.38 | 30.54 | 109,009 | +0.13(+0.44%) |
Jun 28, 2005 | 30.02 | 30.63 | 29.84 | 30.41 | 188,717 | +0.46(+1.54%) |
Jun 27, 2005 | 29.64 | 29.95 | 29.27 | 29.95 | 107,313 | +0.38(+1.27%) |
Jun 24, 2005 | 29.22 | 29.68 | 29.12 | 29.57 | 172,418 | +0.30(+1.01%) |
Jun 23, 2005 | 29.95 | 29.95 | 29.23 | 29.27 | 78,236 | -0.82(-2.73%) |
Jun 22, 2005 | 29.87 | 30.09 | 29.81 | 30.09 | 63,201 | +0.28(+0.94%) |
Jun 21, 2005 | 29.55 | 29.89 | 29.55 | 29.81 | 77,716 | +0.11(+0.37%) |
Jun 20, 2005 | 29.68 | 29.85 | 29.55 | 29.70 | 146,971 | -0.04(-0.13%) |
Jun 17, 2005 | 29.77 | 29.87 | 29.41 | 29.74 | 252,873 | +0.12(+0.40%) |
Jun 16, 2005 | 29.44 | 29.74 | 29.23 | 29.63 | 89,700 | +0.23(+0.80%) |
Jun 15, 2005 | 29.70 | 29.70 | 29.05 | 29.39 | 121,613 | -0.16(-0.53%) |
Jun 14, 2005 | 29.30 | 29.70 | 29.09 | 29.55 | 77,176 | +0.31(+1.07%) |
Jun 13, 2005 | 29.22 | 29.55 | 28.91 | 29.23 | 103,165 | +0.00(+0.00%) |
Jun 10, 2005 | 29.13 | 29.35 | 29.03 | 29.23 | 117,221 | +0.08(+0.27%) |
Jun 09, 2005 | 29.37 | 29.69 | 28.88 | 29.16 | 239,298 | +0.03(+0.11%) |
Jun 08, 2005 | 29.37 | 29.43 | 28.99 | 29.12 | 111,372 | -0.02(-0.08%) |
Jun 07, 2005 | 29.31 | 29.66 | 29.07 | 29.15 | 85,140 | -0.15(-0.51%) |
Jun 06, 2005 | 28.59 | 29.31 | 28.59 | 29.30 | 112,824 | +0.68(+2.38%) |
Jun 03, 2005 | 29.30 | 29.30 | 28.61 | 28.62 | 67,868 | -0.62(-2.11%) |
Jun 02, 2005 | 29.13 | 29.31 | 28.78 | 29.23 | 131,990 | +0.10(+0.35%) |
Jun 01, 2005 | 28.91 | 29.28 | 28.59 | 29.13 | 100,238 | +0.22(+0.76%) |
May 31, 2005 | 28.90 | 29.02 | 28.70 | 28.91 | 79,503 | -0.03(-0.11%) |
May 27, 2005 | 28.74 | 29.00 | 28.72 | 28.95 | 26,036 | -0.05(-0.19%) |
May 26, 2005 | 28.62 | 29.05 | 27.89 | 29.00 | 72,971 | +0.45(+1.56%) |
May 25, 2005 | 28.73 | 28.92 | 27.93 | 28.55 | 173,913 | -0.38(-1.30%) |
May 24, 2005 | 28.89 | 29.00 | 28.27 | 28.93 | 152,751 | -0.25(-0.86%) |
May 23, 2005 | 28.64 | 29.20 | 28.44 | 29.18 | 141,821 | +0.40(+1.38%) |
May 20, 2005 | 28.45 | 29.02 | 28.41 | 28.78 | 61,811 | -0.14(-0.49%) |
May 19, 2005 | 29.00 | 29.29 | 28.45 | 28.92 | 243,575 | -0.31(-1.07%) |
May 18, 2005 | 28.77 | 29.31 | 28.38 | 29.23 | 165,032 | +0.54(+1.88%) |
May 17, 2005 | 28.91 | 28.92 | 27.80 | 28.69 | 243,705 | -0.10(-0.35%) |
May 16, 2005 | 27.87 | 28.80 | 27.36 | 28.80 | 108,396 | +1.04(+3.75%) |
May 13, 2005 | 28.49 | 28.55 | 27.41 | 27.76 | 49,590 | -0.59(-2.10%) |
May 12, 2005 | 29.00 | 29.00 | 28.00 | 28.35 | 78,311 | -0.48(-1.65%) |
May 11, 2005 | 28.59 | 28.83 | 28.13 | 28.83 | 69,506 | +0.17(+0.60%) |
May 10, 2005 | 28.89 | 28.89 | 28.16 | 28.66 | 70,809 | -0.27(-0.92%) |
May 09, 2005 | 29.06 | 29.31 | 28.84 | 28.92 | 211,726 | -0.15(-0.51%) |
May 06, 2005 | 28.92 | 29.09 | 28.61 | 29.07 | 423,117 | +0.15(+0.51%) |
May 05, 2005 | 28.30 | 28.92 | 28.30 | 28.92 | 132,820 | +0.30(+1.07%) |
May 04, 2005 | 28.11 | 28.69 | 27.77 | 28.62 | 116,809 | +0.66(+2.38%) |
May 03, 2005 | 27.76 | 28.23 | 27.54 | 27.95 | 113,015 | +0.33(+1.19%) |