Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 30.40 | 30.58 | 30.30 | 30.36 | 1,808,001 | +0.03(+0.11%) |
Jul 28, 2005 | 30.84 | 30.86 | 30.14 | 30.33 | 3,360,475 | -0.07(-0.22%) |
Jul 27, 2005 | 32.01 | 32.03 | 30.40 | 30.40 | 5,475,198 | -1.34(-4.21%) |
Jul 26, 2005 | 32.23 | 32.26 | 31.73 | 31.73 | 1,360,117 | -0.45(-1.39%) |
Jul 25, 2005 | 32.42 | 32.60 | 32.04 | 32.18 | 1,333,172 | -0.16(-0.50%) |
Jul 22, 2005 | 32.59 | 32.66 | 32.15 | 32.34 | 735,894 | -0.25(-0.76%) |
Jul 21, 2005 | 32.85 | 32.86 | 32.54 | 32.59 | 1,053,245 | -0.20(-0.61%) |
Jul 20, 2005 | 32.69 | 32.93 | 32.51 | 32.79 | 1,045,610 | +0.03(+0.08%) |
Jul 19, 2005 | 32.64 | 32.79 | 32.39 | 32.76 | 1,351,584 | +0.21(+0.66%) |
Jul 18, 2005 | 32.35 | 32.75 | 32.29 | 32.55 | 1,159,228 | +0.23(+0.72%) |
Jul 15, 2005 | 32.23 | 32.43 | 31.95 | 32.31 | 1,257,876 | +0.09(+0.29%) |
Jul 14, 2005 | 32.51 | 32.65 | 32.18 | 32.22 | 1,325,687 | -0.23(-0.72%) |
Jul 13, 2005 | 32.49 | 32.53 | 32.21 | 32.45 | 1,432,868 | -0.13(-0.39%) |
Jul 12, 2005 | 32.89 | 32.93 | 32.50 | 32.58 | 1,243,506 | -0.28(-0.85%) |
Jul 11, 2005 | 32.80 | 33.05 | 32.68 | 32.86 | 1,250,990 | +0.14(+0.43%) |
Jul 08, 2005 | 32.00 | 32.95 | 32.00 | 32.72 | 3,823,328 | +0.69(+2.15%) |
Jul 07, 2005 | 30.94 | 32.23 | 30.94 | 32.03 | 3,738,451 | -0.13(-0.42%) |
Jul 06, 2005 | 32.63 | 32.68 | 32.17 | 32.17 | 876,007 | -0.53(-1.61%) |
Jul 05, 2005 | 32.41 | 32.76 | 32.27 | 32.69 | 1,239,015 | +0.15(+0.45%) |
Jul 01, 2005 | 32.12 | 32.73 | 32.09 | 32.55 | 1,126,295 | +0.24(+0.74%) |
Jun 30, 2005 | 32.63 | 32.63 | 32.13 | 32.31 | 1,642,439 | -0.24(-0.74%) |
Jun 29, 2005 | 32.27 | 32.73 | 32.02 | 32.55 | 2,537,009 | +0.58(+1.82%) |
Jun 28, 2005 | 31.48 | 32.23 | 31.22 | 31.97 | 1,930,450 | +0.45(+1.42%) |
Jun 27, 2005 | 31.40 | 31.60 | 31.22 | 31.52 | 1,801,863 | -0.01(-0.04%) |
Jun 24, 2005 | 31.73 | 31.90 | 31.53 | 31.53 | 1,096,057 | -0.32(-1.01%) |
Jun 23, 2005 | 31.87 | 32.27 | 31.74 | 31.85 | 2,845,378 | +0.06(+0.19%) |
Jun 22, 2005 | 31.74 | 32.05 | 31.60 | 31.79 | 3,338,320 | +0.12(+0.38%) |
Jun 21, 2005 | 31.60 | 31.78 | 31.52 | 31.67 | 1,099,949 | +0.09(+0.30%) |
Jun 20, 2005 | 31.63 | 31.65 | 31.34 | 31.58 | 1,653,816 | -0.27(-0.86%) |
Jun 17, 2005 | 31.93 | 32.13 | 31.77 | 31.85 | 3,099,708 | -0.04(-0.13%) |
Jun 16, 2005 | 30.75 | 32.11 | 30.75 | 31.89 | 4,388,122 | +0.89(+2.87%) |
Jun 15, 2005 | 30.63 | 31.12 | 30.58 | 31.00 | 2,394,201 | +0.29(+0.94%) |
Jun 14, 2005 | 30.56 | 30.77 | 30.43 | 30.72 | 1,385,116 | +0.25(+0.83%) |
Jun 13, 2005 | 30.35 | 30.87 | 30.23 | 30.46 | 1,855,304 | +0.11(+0.35%) |
Jun 10, 2005 | 30.68 | 30.74 | 30.15 | 30.36 | 2,155,889 | -0.33(-1.07%) |
Jun 09, 2005 | 30.69 | 30.78 | 30.21 | 30.68 | 1,774,170 | +0.01(+0.04%) |
Jun 08, 2005 | 30.96 | 31.34 | 30.67 | 30.67 | 2,319,504 | -0.33(-1.06%) |
Jun 07, 2005 | 31.05 | 31.48 | 30.90 | 31.00 | 2,417,105 | -0.08(-0.26%) |
Jun 06, 2005 | 30.98 | 31.26 | 30.77 | 31.08 | 3,567,651 | +0.05(+0.17%) |
Jun 03, 2005 | 30.96 | 31.31 | 30.77 | 31.02 | 2,546,590 | +0.11(+0.35%) |
Jun 02, 2005 | 30.70 | 30.93 | 30.64 | 30.92 | 1,758,452 | +0.08(+0.26%) |
Jun 01, 2005 | 30.70 | 30.85 | 30.54 | 30.84 | 2,823,523 | +0.03(+0.11%) |
May 31, 2005 | 29.93 | 30.83 | 29.78 | 30.80 | 3,753,121 | +0.84(+2.79%) |
May 27, 2005 | 30.08 | 30.10 | 29.64 | 29.97 | 1,985,537 | +0.03(+0.11%) |
May 26, 2005 | 29.74 | 30.30 | 29.67 | 29.93 | 4,835,108 | -0.06(-0.20%) |
May 25, 2005 | 30.28 | 30.43 | 29.99 | 29.99 | 2,277,740 | -0.32(-1.06%) |
May 24, 2005 | 30.23 | 30.40 | 30.09 | 30.32 | 2,630,119 | -0.04(-0.13%) |
May 23, 2005 | 30.20 | 30.48 | 30.06 | 30.36 | 2,173,403 | +0.25(+0.82%) |
May 20, 2005 | 30.06 | 30.22 | 29.93 | 30.11 | 1,328,382 | -0.12(-0.40%) |
May 19, 2005 | 30.28 | 30.36 | 30.14 | 30.23 | 2,043,170 | -0.02(-0.07%) |
May 18, 2005 | 29.79 | 30.48 | 29.67 | 30.25 | 3,757,762 | +0.39(+1.32%) |
May 17, 2005 | 29.36 | 30.02 | 29.36 | 29.85 | 2,148,255 | +0.49(+1.68%) |
May 16, 2005 | 28.65 | 29.39 | 28.65 | 29.36 | 2,187,774 | +0.71(+2.50%) |
May 13, 2005 | 28.52 | 28.88 | 28.45 | 28.65 | 1,486,608 | +0.12(+0.42%) |
May 12, 2005 | 28.34 | 28.56 | 28.09 | 28.52 | 1,264,313 | +0.14(+0.49%) |
May 11, 2005 | 28.32 | 28.40 | 27.99 | 28.38 | 1,270,301 | +0.11(+0.38%) |
May 10, 2005 | 28.32 | 28.54 | 28.17 | 28.28 | 836,039 | -0.29(-1.01%) |
May 09, 2005 | 28.42 | 28.58 | 28.30 | 28.57 | 1,190,065 | +0.12(+0.42%) |
May 06, 2005 | 28.69 | 28.77 | 28.42 | 28.44 | 1,131,385 | -0.22(-0.77%) |
May 05, 2005 | 28.79 | 29.12 | 28.67 | 28.67 | 882,145 | -0.08(-0.28%) |
May 04, 2005 | 28.20 | 28.88 | 28.18 | 28.75 | 1,288,863 | +0.58(+2.06%) |
May 03, 2005 | 27.99 | 28.29 | 27.93 | 28.16 | 1,843,478 | +0.05(+0.19%) |