Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 36.48 | 36.62 | 35.84 | 36.01 | 906,792 | -0.42(-1.15%) |
Jul 28, 2005 | 35.74 | 36.75 | 35.71 | 36.43 | 581,844 | +0.78(+2.18%) |
Jul 27, 2005 | 35.75 | 35.93 | 35.61 | 35.66 | 418,193 | -0.03(-0.08%) |
Jul 26, 2005 | 35.68 | 35.86 | 35.63 | 35.69 | 252,187 | -0.03(-0.09%) |
Jul 25, 2005 | 35.72 | 35.82 | 35.63 | 35.72 | 310,348 | -0.10(-0.28%) |
Jul 22, 2005 | 35.81 | 35.93 | 35.55 | 35.82 | 371,806 | +0.12(+0.35%) |
Jul 21, 2005 | 35.81 | 35.93 | 35.46 | 35.70 | 285,153 | -0.11(-0.32%) |
Jul 20, 2005 | 35.24 | 35.83 | 35.12 | 35.81 | 356,265 | +0.57(+1.61%) |
Jul 19, 2005 | 35.01 | 35.30 | 34.85 | 35.24 | 227,934 | +0.17(+0.50%) |
Jul 18, 2005 | 35.10 | 35.38 | 34.82 | 35.07 | 237,824 | -0.03(-0.08%) |
Jul 15, 2005 | 34.99 | 35.23 | 34.89 | 35.10 | 357,678 | -0.06(-0.17%) |
Jul 14, 2005 | 34.80 | 35.53 | 34.70 | 35.16 | 453,985 | +0.42(+1.21%) |
Jul 13, 2005 | 34.42 | 34.98 | 34.42 | 34.74 | 218,751 | +0.23(+0.68%) |
Jul 12, 2005 | 34.74 | 34.74 | 34.41 | 34.51 | 221,105 | -0.27(-0.78%) |
Jul 11, 2005 | 34.53 | 34.88 | 34.47 | 34.78 | 415,603 | +0.34(+0.99%) |
Jul 08, 2005 | 34.10 | 34.44 | 33.70 | 34.44 | 393,940 | +0.28(+0.81%) |
Jul 07, 2005 | 33.74 | 34.18 | 33.38 | 34.16 | 403,123 | +0.21(+0.61%) |
Jul 06, 2005 | 33.49 | 34.00 | 33.49 | 33.95 | 436,324 | +0.42(+1.24%) |
Jul 05, 2005 | 32.84 | 33.73 | 32.78 | 33.54 | 488,834 | +0.48(+1.45%) |
Jul 01, 2005 | 33.20 | 33.32 | 32.91 | 33.06 | 237,117 | -0.19(-0.56%) |
Jun 30, 2005 | 33.47 | 33.61 | 33.22 | 33.24 | 248,655 | -0.16(-0.48%) |
Jun 29, 2005 | 32.59 | 33.47 | 32.48 | 33.41 | 522,506 | +0.86(+2.65%) |
Jun 28, 2005 | 32.36 | 32.66 | 32.36 | 32.54 | 498,724 | +0.23(+0.70%) |
Jun 27, 2005 | 32.53 | 32.53 | 32.31 | 32.32 | 235,469 | -0.23(-0.72%) |
Jun 24, 2005 | 32.88 | 32.89 | 32.37 | 32.55 | 380,283 | -0.35(-1.07%) |
Jun 23, 2005 | 33.57 | 33.83 | 32.90 | 32.90 | 369,451 | -0.86(-2.54%) |
Jun 22, 2005 | 33.76 | 33.89 | 33.61 | 33.76 | 607,511 | +0.11(+0.32%) |
Jun 21, 2005 | 33.66 | 33.74 | 33.57 | 33.66 | 477,767 | +0.00(+0.00%) |
Jun 20, 2005 | 33.29 | 33.76 | 33.22 | 33.66 | 404,300 | +0.28(+0.84%) |
Jun 17, 2005 | 33.25 | 33.51 | 32.94 | 33.38 | 399,827 | +0.22(+0.67%) |
Jun 16, 2005 | 33.46 | 33.46 | 33.14 | 33.16 | 303,991 | -0.47(-1.40%) |
Jun 15, 2005 | 33.71 | 33.89 | 33.39 | 33.63 | 204,858 | +0.03(+0.08%) |
Jun 14, 2005 | 33.65 | 33.67 | 33.44 | 33.60 | 271,025 | -0.05(-0.14%) |
Jun 13, 2005 | 33.39 | 33.72 | 33.30 | 33.65 | 472,587 | +0.15(+0.44%) |
Jun 10, 2005 | 32.75 | 33.85 | 32.75 | 33.50 | 463,874 | +0.68(+2.08%) |
Jun 09, 2005 | 32.53 | 32.94 | 32.13 | 32.82 | 384,992 | +0.37(+1.13%) |
Jun 08, 2005 | 32.66 | 32.93 | 32.39 | 32.45 | 498,488 | -0.17(-0.51%) |
Jun 07, 2005 | 32.91 | 33.04 | 32.57 | 32.62 | 778,697 | -0.27(-0.81%) |
Jun 06, 2005 | 33.27 | 33.27 | 32.80 | 32.88 | 640,241 | -0.47(-1.40%) |
Jun 03, 2005 | 33.72 | 33.74 | 33.28 | 33.35 | 317,883 | -0.35(-1.05%) |
Jun 02, 2005 | 33.88 | 33.95 | 33.58 | 33.70 | 398,649 | -0.22(-0.64%) |
Jun 01, 2005 | 33.93 | 34.17 | 33.80 | 33.92 | 340,488 | +0.06(+0.16%) |
May 31, 2005 | 34.00 | 34.19 | 33.68 | 33.86 | 493,072 | -0.13(-0.39%) |
May 27, 2005 | 34.06 | 34.12 | 33.91 | 34.00 | 294,572 | +0.02(+0.06%) |
May 26, 2005 | 33.44 | 33.98 | 33.38 | 33.97 | 425,728 | +0.53(+1.59%) |
May 25, 2005 | 33.87 | 33.93 | 32.83 | 33.44 | 521,329 | -0.52(-1.54%) |
May 24, 2005 | 34.22 | 34.22 | 33.86 | 33.97 | 193,555 | -0.16(-0.46%) |
May 23, 2005 | 33.87 | 34.44 | 33.80 | 34.12 | 403,359 | +0.19(+0.56%) |
May 20, 2005 | 33.84 | 34.14 | 33.67 | 33.93 | 522,035 | +0.16(+0.47%) |
May 19, 2005 | 33.59 | 33.86 | 33.55 | 33.78 | 439,856 | +0.21(+0.63%) |
May 18, 2005 | 33.11 | 34.18 | 32.99 | 33.56 | 1,288,017 | +0.48(+1.44%) |
May 17, 2005 | 32.88 | 33.17 | 32.79 | 33.09 | 430,909 | +0.21(+0.63%) |
May 16, 2005 | 32.06 | 32.88 | 31.98 | 32.88 | 414,190 | +0.76(+2.37%) |
May 13, 2005 | 32.30 | 32.36 | 31.85 | 32.12 | 430,673 | -0.11(-0.33%) |
May 12, 2005 | 32.66 | 32.79 | 31.98 | 32.23 | 875,239 | -0.34(-1.06%) |
May 11, 2005 | 32.62 | 32.87 | 32.33 | 32.57 | 732,780 | +0.01(+0.03%) |
May 10, 2005 | 32.53 | 32.80 | 32.39 | 32.56 | 592,676 | +0.03(+0.08%) |
May 09, 2005 | 32.19 | 32.59 | 32.17 | 32.53 | 567,952 | +0.45(+1.40%) |
May 06, 2005 | 32.00 | 32.25 | 31.79 | 32.08 | 579,961 | +0.22(+0.69%) |
May 05, 2005 | 31.41 | 32.39 | 31.41 | 31.86 | 988,500 | +0.61(+1.94%) |
May 04, 2005 | 31.11 | 31.30 | 31.00 | 31.26 | 1,823,710 | +0.67(+2.19%) |
May 03, 2005 | 33.34 | 33.46 | 30.15 | 30.59 | 4,288,133 | -2.01(-6.16%) |