Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 31.63 | 31.93 | 31.53 | 31.93 | 892,390 | +0.31(+0.97%) |
Jul 28, 2005 | 31.07 | 31.72 | 31.07 | 31.62 | 1,185,005 | +0.43(+1.39%) |
Jul 27, 2005 | 31.22 | 31.28 | 31.06 | 31.19 | 775,517 | +0.00(+0.00%) |
Jul 26, 2005 | 31.11 | 31.22 | 31.08 | 31.19 | 756,817 | +0.09(+0.28%) |
Jul 25, 2005 | 31.01 | 31.27 | 31.00 | 31.10 | 608,432 | +0.14(+0.47%) |
Jul 22, 2005 | 30.78 | 31.05 | 30.78 | 30.96 | 213,834 | +0.11(+0.36%) |
Jul 21, 2005 | 31.03 | 31.05 | 30.69 | 30.85 | 425,937 | -0.20(-0.63%) |
Jul 20, 2005 | 31.04 | 31.07 | 30.76 | 31.04 | 367,067 | +0.00(+0.00%) |
Jul 19, 2005 | 30.93 | 31.13 | 30.93 | 31.04 | 423,513 | +0.05(+0.17%) |
Jul 18, 2005 | 31.18 | 31.19 | 30.73 | 30.99 | 826,941 | -0.19(-0.61%) |
Jul 15, 2005 | 31.36 | 31.41 | 31.13 | 31.18 | 810,146 | -0.17(-0.55%) |
Jul 14, 2005 | 32.00 | 32.00 | 30.96 | 31.36 | 691,022 | -0.64(-2.00%) |
Jul 13, 2005 | 32.26 | 32.26 | 31.99 | 32.00 | 466,626 | -0.27(-0.82%) |
Jul 12, 2005 | 32.19 | 32.31 | 32.01 | 32.26 | 415,721 | +0.07(+0.22%) |
Jul 11, 2005 | 31.77 | 32.24 | 31.71 | 32.19 | 336,940 | +0.43(+1.35%) |
Jul 08, 2005 | 31.33 | 31.97 | 31.23 | 31.77 | 520,647 | +0.49(+1.55%) |
Jul 07, 2005 | 30.99 | 31.29 | 30.90 | 31.28 | 338,152 | +0.21(+0.67%) |
Jul 06, 2005 | 31.16 | 31.19 | 31.02 | 31.07 | 311,834 | -0.12(-0.37%) |
Jul 05, 2005 | 30.90 | 31.26 | 30.90 | 31.19 | 649,294 | +0.21(+0.69%) |
Jul 01, 2005 | 30.99 | 31.10 | 30.90 | 30.97 | 286,382 | -0.07(-0.22%) |
Jun 30, 2005 | 31.01 | 31.12 | 30.80 | 31.04 | 797,852 | +0.02(+0.06%) |
Jun 29, 2005 | 30.96 | 31.28 | 30.93 | 31.03 | 316,855 | -0.02(-0.06%) |
Jun 28, 2005 | 31.19 | 31.27 | 30.93 | 31.04 | 1,147,606 | -0.36(-1.14%) |
Jun 27, 2005 | 31.52 | 31.56 | 31.36 | 31.40 | 406,717 | -0.13(-0.42%) |
Jun 24, 2005 | 31.71 | 31.78 | 31.22 | 31.53 | 401,177 | -0.23(-0.71%) |
Jun 23, 2005 | 31.70 | 31.91 | 31.64 | 31.76 | 292,095 | +0.01(+0.02%) |
Jun 22, 2005 | 31.82 | 31.88 | 31.61 | 31.75 | 388,537 | -0.01(-0.04%) |
Jun 21, 2005 | 32.08 | 32.08 | 31.70 | 31.77 | 443,424 | -0.35(-1.08%) |
Jun 20, 2005 | 31.98 | 32.21 | 31.92 | 32.11 | 223,184 | +0.00(+0.00%) |
Jun 17, 2005 | 32.63 | 32.67 | 32.04 | 32.11 | 830,750 | +0.04(+0.13%) |
Jun 16, 2005 | 32.07 | 32.08 | 31.72 | 32.07 | 203,272 | -0.01(-0.04%) |
Jun 15, 2005 | 32.05 | 32.08 | 31.79 | 32.08 | 244,827 | +0.12(+0.36%) |
Jun 14, 2005 | 31.65 | 32.09 | 31.65 | 31.97 | 638,213 | +0.20(+0.64%) |
Jun 13, 2005 | 31.33 | 31.77 | 31.22 | 31.77 | 363,085 | +0.32(+1.01%) |
Jun 10, 2005 | 31.09 | 31.51 | 31.09 | 31.45 | 803,220 | +0.34(+1.10%) |
Jun 09, 2005 | 31.10 | 31.18 | 30.88 | 31.11 | 311,661 | +0.01(+0.04%) |
Jun 08, 2005 | 30.90 | 31.22 | 30.90 | 31.10 | 395,636 | +0.27(+0.86%) |
Jun 07, 2005 | 30.21 | 31.07 | 30.12 | 30.83 | 977,404 | +0.62(+2.06%) |
Jun 06, 2005 | 30.08 | 30.23 | 30.00 | 30.21 | 380,746 | +0.17(+0.58%) |
Jun 03, 2005 | 30.03 | 30.40 | 29.97 | 30.03 | 501,947 | +0.00(+0.00%) |
Jun 02, 2005 | 30.12 | 30.21 | 30.00 | 30.03 | 194,961 | -0.09(-0.31%) |
Jun 01, 2005 | 29.89 | 30.12 | 29.86 | 30.12 | 728,594 | +0.32(+1.07%) |
May 31, 2005 | 29.66 | 29.98 | 29.66 | 29.81 | 1,053,588 | +0.24(+0.80%) |
May 27, 2005 | 29.51 | 29.57 | 29.36 | 29.57 | 200,155 | +0.14(+0.49%) |
May 26, 2005 | 29.28 | 29.60 | 29.28 | 29.43 | 570,686 | +0.23(+0.79%) |
May 25, 2005 | 29.66 | 29.66 | 29.11 | 29.20 | 245,519 | -0.40(-1.37%) |
May 24, 2005 | 29.95 | 29.95 | 29.36 | 29.60 | 453,294 | -0.42(-1.40%) |
May 23, 2005 | 30.00 | 30.15 | 29.97 | 30.02 | 390,615 | +0.00(+0.00%) |
May 20, 2005 | 30.00 | 30.06 | 29.89 | 30.02 | 433,209 | -0.05(-0.17%) |
May 19, 2005 | 29.69 | 30.18 | 29.69 | 30.07 | 425,244 | +0.43(+1.46%) |
May 18, 2005 | 29.51 | 29.74 | 29.23 | 29.64 | 442,559 | +0.24(+0.83%) |
May 17, 2005 | 29.34 | 29.52 | 29.28 | 29.40 | 488,788 | -0.02(-0.08%) |
May 16, 2005 | 29.29 | 29.46 | 29.28 | 29.42 | 610,163 | +0.32(+1.11%) |
May 13, 2005 | 29.11 | 29.26 | 28.88 | 29.10 | 229,417 | -0.12(-0.40%) |
May 12, 2005 | 29.46 | 29.47 | 29.15 | 29.21 | 418,838 | -0.37(-1.25%) |
May 11, 2005 | 29.63 | 29.67 | 29.29 | 29.58 | 502,986 | -0.09(-0.29%) |
May 10, 2005 | 29.11 | 29.69 | 28.96 | 29.67 | 488,442 | +0.43(+1.46%) |
May 09, 2005 | 28.76 | 29.24 | 28.76 | 29.24 | 747,467 | +0.36(+1.26%) |
May 06, 2005 | 28.99 | 29.02 | 28.70 | 28.88 | 421,089 | -0.12(-0.40%) |
May 05, 2005 | 28.99 | 29.05 | 28.93 | 28.99 | 616,916 | -0.06(-0.20%) |
May 04, 2005 | 28.82 | 29.09 | 28.82 | 29.05 | 460,046 | +0.12(+0.40%) |
May 03, 2005 | 28.96 | 29.11 | 28.81 | 28.94 | 476,149 | -0.13(-0.44%) |