Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 32.26 | 32.88 | 31.90 | 32.79 | 26,226 | +0.72(+2.24%) |
Jul 28, 2005 | 31.90 | 32.08 | 31.72 | 32.08 | 8,928 | -0.00(-0.01%) |
Jul 27, 2005 | 31.81 | 32.35 | 31.81 | 32.08 | 41,851 | +0.18(+0.56%) |
Jul 26, 2005 | 31.41 | 31.90 | 31.41 | 31.90 | 16,740 | +0.31(+0.99%) |
Jul 25, 2005 | 31.27 | 31.90 | 31.27 | 31.58 | 18,414 | +0.39(+1.26%) |
Jul 22, 2005 | 31.72 | 31.72 | 31.18 | 31.19 | 14,508 | -0.71(-2.22%) |
Jul 21, 2005 | 31.99 | 31.99 | 31.72 | 31.90 | 6,696 | +0.00(+0.00%) |
Jul 20, 2005 | 32.17 | 32.17 | 31.36 | 31.90 | 27,900 | -0.18(-0.56%) |
Jul 19, 2005 | 32.08 | 32.08 | 31.76 | 32.08 | 15,624 | +0.18(+0.56%) |
Jul 18, 2005 | 31.90 | 32.03 | 31.63 | 31.90 | 16,182 | -0.18(-0.55%) |
Jul 15, 2005 | 32.08 | 32.08 | 31.54 | 32.08 | 24,552 | -0.18(-0.56%) |
Jul 14, 2005 | 32.17 | 32.70 | 31.96 | 32.26 | 15,624 | +0.18(+0.56%) |
Jul 13, 2005 | 32.53 | 32.79 | 31.72 | 32.08 | 24,552 | -0.63(-1.92%) |
Jul 12, 2005 | 31.90 | 32.79 | 31.90 | 32.70 | 32,365 | +0.63(+1.96%) |
Jul 11, 2005 | 31.72 | 32.08 | 31.11 | 32.08 | 54,685 | +0.29(+0.90%) |
Jul 08, 2005 | 31.23 | 32.03 | 31.23 | 31.79 | 35,155 | +0.61(+1.95%) |
Jul 07, 2005 | 30.78 | 31.23 | 30.60 | 31.18 | 19,530 | +0.50(+1.64%) |
Jul 06, 2005 | 31.00 | 31.00 | 30.68 | 30.68 | 4,464 | -0.41(-1.33%) |
Jul 05, 2005 | 31.18 | 31.27 | 31.09 | 31.09 | 1,674 | +0.00(+0.00%) |
Jul 01, 2005 | 31.72 | 31.72 | 31.09 | 31.09 | 6,696 | -0.63(-1.98%) |
Jun 30, 2005 | 30.38 | 31.79 | 29.66 | 31.72 | 137,830 | +1.08(+3.51%) |
Jun 29, 2005 | 30.64 | 30.64 | 30.02 | 30.64 | 49,663 | +0.17(+0.55%) |
Jun 28, 2005 | 29.70 | 30.58 | 29.57 | 30.48 | 37,387 | +0.59(+1.99%) |
Jun 27, 2005 | 30.15 | 30.15 | 29.57 | 29.88 | 39,061 | -0.40(-1.33%) |
Jun 24, 2005 | 30.82 | 30.82 | 29.52 | 30.29 | 123,880 | -0.63(-2.03%) |
Jun 23, 2005 | 30.82 | 31.09 | 30.55 | 30.91 | 28,458 | -0.09(-0.29%) |
Jun 22, 2005 | 31.23 | 31.23 | 30.65 | 31.00 | 50,221 | -0.22(-0.72%) |
Jun 21, 2005 | 31.14 | 31.72 | 31.14 | 31.23 | 70,310 | +0.27(+0.87%) |
Jun 20, 2005 | 30.82 | 31.23 | 30.82 | 30.96 | 34,597 | +0.09(+0.29%) |
Jun 17, 2005 | 30.91 | 31.05 | 30.87 | 30.87 | 5,022 | -0.18(-0.58%) |
Jun 16, 2005 | 30.73 | 31.09 | 30.73 | 31.05 | 22,320 | +0.36(+1.17%) |
Jun 15, 2005 | 30.55 | 30.91 | 30.55 | 30.69 | 13,950 | +0.04(+0.15%) |
Jun 14, 2005 | 30.82 | 30.82 | 30.60 | 30.64 | 7,812 | +0.18(+0.59%) |
Jun 13, 2005 | 30.73 | 31.00 | 30.46 | 30.46 | 8,928 | -0.40(-1.31%) |
Jun 10, 2005 | 30.64 | 31.00 | 30.64 | 30.87 | 12,834 | +0.22(+0.73%) |
Jun 09, 2005 | 31.18 | 31.27 | 30.55 | 30.64 | 52,453 | -0.54(-1.72%) |
Jun 08, 2005 | 31.05 | 31.63 | 31.05 | 31.18 | 20,646 | +0.22(+0.72%) |
Jun 07, 2005 | 31.00 | 31.72 | 30.96 | 30.96 | 23,436 | -0.05(-0.15%) |
Jun 06, 2005 | 31.09 | 31.09 | 31.00 | 31.00 | 10,044 | -0.33(-1.05%) |
Jun 03, 2005 | 31.09 | 31.36 | 30.96 | 31.33 | 9,486 | +0.15(+0.49%) |
Jun 02, 2005 | 30.82 | 31.45 | 30.65 | 31.18 | 35,155 | +0.20(+0.64%) |
Jun 01, 2005 | 31.54 | 31.54 | 30.92 | 30.98 | 37,387 | -0.73(-2.32%) |
May 31, 2005 | 30.06 | 31.82 | 29.82 | 31.72 | 114,951 | +1.93(+6.47%) |
May 27, 2005 | 29.75 | 29.93 | 29.75 | 29.79 | 6,696 | +0.22(+0.76%) |
May 26, 2005 | 30.11 | 30.11 | 29.57 | 29.57 | 10,602 | -0.54(-1.79%) |
May 25, 2005 | 29.30 | 30.11 | 29.30 | 30.11 | 28,458 | +0.81(+2.75%) |
May 24, 2005 | 29.48 | 29.48 | 28.49 | 29.30 | 66,404 | -0.26(-0.88%) |
May 23, 2005 | 28.58 | 30.46 | 28.49 | 29.56 | 95,979 | +0.89(+3.09%) |
May 20, 2005 | 25.63 | 28.67 | 25.53 | 28.67 | 207,583 | +2.60(+9.97%) |
May 19, 2005 | 26.75 | 26.75 | 26.07 | 26.07 | 35,155 | -0.81(-3.00%) |
May 18, 2005 | 27.78 | 27.87 | 26.21 | 26.88 | 83,144 | -0.90(-3.23%) |
May 17, 2005 | 29.19 | 29.19 | 26.61 | 27.78 | 155,687 | -1.59(-5.43%) |
May 16, 2005 | 30.50 | 30.50 | 29.31 | 29.37 | 61,940 | -1.17(-3.83%) |
May 13, 2005 | 30.91 | 31.00 | 30.51 | 30.54 | 25,668 | -0.42(-1.35%) |
May 12, 2005 | 30.91 | 31.09 | 30.73 | 30.96 | 3,906 | -0.22(-0.72%) |
May 11, 2005 | 31.36 | 31.36 | 31.00 | 31.18 | 23,994 | -0.13(-0.43%) |
May 10, 2005 | 31.13 | 31.32 | 30.91 | 31.32 | 22,320 | +0.18(+0.59%) |
May 09, 2005 | 31.54 | 31.54 | 30.96 | 31.13 | 16,740 | -0.41(-1.30%) |
May 06, 2005 | 31.56 | 31.56 | 31.36 | 31.54 | 8,928 | -0.18(-0.56%) |
May 05, 2005 | 32.21 | 32.38 | 31.58 | 31.72 | 49,663 | -0.18(-0.56%) |
May 04, 2005 | 30.96 | 32.08 | 30.96 | 31.90 | 46,873 | +1.03(+3.33%) |
May 03, 2005 | 30.92 | 31.14 | 30.87 | 30.87 | 4,464 | -0.13(-0.43%) |