Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 32.19 | 32.82 | 31.84 | 32.73 | 26,278 | +0.72(+2.24%) |
Jul 28, 2005 | 31.84 | 32.02 | 31.66 | 32.01 | 8,945 | -0.00(-0.01%) |
Jul 27, 2005 | 31.75 | 32.28 | 31.75 | 32.02 | 41,932 | +0.18(+0.56%) |
Jul 26, 2005 | 31.34 | 31.84 | 31.34 | 31.84 | 16,773 | +0.31(+0.99%) |
Jul 25, 2005 | 31.21 | 31.84 | 31.21 | 31.52 | 18,450 | +0.39(+1.26%) |
Jul 22, 2005 | 31.66 | 31.66 | 31.12 | 31.13 | 14,536 | -0.71(-2.22%) |
Jul 21, 2005 | 31.93 | 31.93 | 31.66 | 31.84 | 6,709 | +0.00(+0.00%) |
Jul 20, 2005 | 32.10 | 32.10 | 31.30 | 31.84 | 27,955 | -0.18(-0.56%) |
Jul 19, 2005 | 32.02 | 32.02 | 31.70 | 32.02 | 15,654 | +0.18(+0.56%) |
Jul 18, 2005 | 31.84 | 31.97 | 31.57 | 31.84 | 16,214 | -0.18(-0.55%) |
Jul 15, 2005 | 32.02 | 32.02 | 31.48 | 32.01 | 24,600 | -0.18(-0.56%) |
Jul 14, 2005 | 32.10 | 32.64 | 31.90 | 32.19 | 15,654 | +0.18(+0.56%) |
Jul 13, 2005 | 32.46 | 32.73 | 31.66 | 32.02 | 24,600 | -0.63(-1.92%) |
Jul 12, 2005 | 31.84 | 32.73 | 31.84 | 32.64 | 32,428 | +0.63(+1.96%) |
Jul 11, 2005 | 31.66 | 32.02 | 31.05 | 32.01 | 54,792 | +0.28(+0.90%) |
Jul 08, 2005 | 31.17 | 31.97 | 31.17 | 31.73 | 35,223 | +0.61(+1.95%) |
Jul 07, 2005 | 30.72 | 31.17 | 30.54 | 31.12 | 19,568 | +0.50(+1.64%) |
Jul 06, 2005 | 30.94 | 30.94 | 30.62 | 30.62 | 4,472 | -0.41(-1.33%) |
Jul 05, 2005 | 31.12 | 31.21 | 31.03 | 31.03 | 1,677 | +0.00(+0.00%) |
Jul 01, 2005 | 31.66 | 31.66 | 31.03 | 31.03 | 6,709 | -0.63(-1.98%) |
Jun 30, 2005 | 30.32 | 31.73 | 29.60 | 31.66 | 138,099 | +1.07(+3.51%) |
Jun 29, 2005 | 30.58 | 30.58 | 29.96 | 30.58 | 49,760 | +0.17(+0.55%) |
Jun 28, 2005 | 29.65 | 30.52 | 29.51 | 30.42 | 37,460 | +0.59(+1.98%) |
Jun 27, 2005 | 30.09 | 30.09 | 29.51 | 29.82 | 39,137 | -0.40(-1.33%) |
Jun 24, 2005 | 30.76 | 30.76 | 29.47 | 30.23 | 124,121 | -0.63(-2.03%) |
Jun 23, 2005 | 30.76 | 31.03 | 30.50 | 30.85 | 28,514 | -0.09(-0.29%) |
Jun 22, 2005 | 31.17 | 31.17 | 30.59 | 30.94 | 50,319 | -0.22(-0.72%) |
Jun 21, 2005 | 31.08 | 31.66 | 31.08 | 31.17 | 70,447 | +0.27(+0.87%) |
Jun 20, 2005 | 30.76 | 31.17 | 30.76 | 30.90 | 34,664 | +0.09(+0.29%) |
Jun 17, 2005 | 30.85 | 30.99 | 30.81 | 30.81 | 5,031 | -0.18(-0.58%) |
Jun 16, 2005 | 30.67 | 31.03 | 30.67 | 30.99 | 22,364 | +0.36(+1.17%) |
Jun 15, 2005 | 30.50 | 30.85 | 30.50 | 30.63 | 13,977 | +0.04(+0.15%) |
Jun 14, 2005 | 30.76 | 30.76 | 30.54 | 30.58 | 7,827 | +0.18(+0.59%) |
Jun 13, 2005 | 30.67 | 30.94 | 30.41 | 30.41 | 8,945 | -0.40(-1.31%) |
Jun 10, 2005 | 30.58 | 30.94 | 30.58 | 30.81 | 12,859 | +0.22(+0.73%) |
Jun 09, 2005 | 31.12 | 31.21 | 30.50 | 30.58 | 52,556 | -0.54(-1.72%) |
Jun 08, 2005 | 30.99 | 31.57 | 30.99 | 31.12 | 20,686 | +0.22(+0.72%) |
Jun 07, 2005 | 30.94 | 31.66 | 30.90 | 30.90 | 23,482 | -0.05(-0.15%) |
Jun 06, 2005 | 31.03 | 31.03 | 30.94 | 30.94 | 10,063 | -0.33(-1.05%) |
Jun 03, 2005 | 31.03 | 31.30 | 30.90 | 31.27 | 9,504 | +0.15(+0.49%) |
Jun 02, 2005 | 30.76 | 31.39 | 30.59 | 31.12 | 35,223 | +0.20(+0.64%) |
Jun 01, 2005 | 31.48 | 31.48 | 30.86 | 30.92 | 37,460 | -0.73(-2.32%) |
May 31, 2005 | 30.00 | 31.76 | 29.76 | 31.66 | 115,175 | +1.92(+6.47%) |
May 27, 2005 | 29.69 | 29.87 | 29.69 | 29.73 | 6,709 | +0.22(+0.76%) |
May 26, 2005 | 30.05 | 30.05 | 29.51 | 29.51 | 10,623 | -0.54(-1.79%) |
May 25, 2005 | 29.24 | 30.05 | 29.24 | 30.05 | 28,514 | +0.80(+2.75%) |
May 24, 2005 | 29.42 | 29.42 | 28.44 | 29.24 | 66,533 | -0.26(-0.88%) |
May 23, 2005 | 28.53 | 30.41 | 28.44 | 29.50 | 96,166 | +0.89(+3.09%) |
May 20, 2005 | 25.58 | 28.62 | 25.48 | 28.62 | 207,987 | +2.59(+9.97%) |
May 19, 2005 | 26.69 | 26.69 | 26.02 | 26.02 | 35,223 | -0.80(-3.00%) |
May 18, 2005 | 27.72 | 27.81 | 26.16 | 26.83 | 83,306 | -0.89(-3.23%) |
May 17, 2005 | 29.14 | 29.14 | 26.56 | 27.72 | 155,990 | -1.59(-5.43%) |
May 16, 2005 | 30.44 | 30.44 | 29.25 | 29.31 | 62,060 | -1.17(-3.83%) |
May 13, 2005 | 30.85 | 30.94 | 30.45 | 30.48 | 25,718 | -0.42(-1.35%) |
May 12, 2005 | 30.85 | 31.03 | 30.67 | 30.90 | 3,913 | -0.22(-0.72%) |
May 11, 2005 | 31.30 | 31.30 | 30.94 | 31.12 | 24,041 | -0.13(-0.43%) |
May 10, 2005 | 31.07 | 31.26 | 30.85 | 31.26 | 22,364 | +0.18(+0.59%) |
May 09, 2005 | 31.48 | 31.48 | 30.90 | 31.07 | 16,773 | -0.41(-1.30%) |
May 06, 2005 | 31.50 | 31.50 | 31.30 | 31.48 | 8,945 | -0.18(-0.57%) |
May 05, 2005 | 32.15 | 32.31 | 31.52 | 31.66 | 49,760 | -0.18(-0.56%) |
May 04, 2005 | 30.90 | 32.02 | 30.90 | 31.84 | 46,964 | +1.03(+3.33%) |
May 03, 2005 | 30.86 | 31.08 | 30.81 | 30.81 | 4,472 | -0.13(-0.43%) |