Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 29.81 | 30.06 | 29.68 | 30.03 | 712,576 | +0.22(+0.72%) |
Jul 28, 2005 | 29.67 | 29.91 | 29.54 | 29.82 | 867,616 | +0.05(+0.18%) |
Jul 27, 2005 | 28.70 | 29.93 | 28.67 | 29.76 | 1,657,787 | +1.10(+3.83%) |
Jul 26, 2005 | 28.18 | 28.73 | 28.16 | 28.67 | 1,215,411 | +0.46(+1.62%) |
Jul 25, 2005 | 27.54 | 28.49 | 27.51 | 28.21 | 1,348,390 | +0.26(+0.94%) |
Jul 22, 2005 | 28.04 | 28.34 | 27.56 | 27.95 | 1,250,991 | -0.09(-0.34%) |
Jul 21, 2005 | 28.55 | 28.55 | 27.71 | 28.04 | 1,637,930 | -0.54(-1.89%) |
Jul 20, 2005 | 27.87 | 28.64 | 27.85 | 28.58 | 1,021,097 | +0.70(+2.51%) |
Jul 19, 2005 | 28.35 | 28.42 | 27.74 | 27.88 | 1,747,135 | -0.39(-1.38%) |
Jul 18, 2005 | 28.46 | 28.49 | 27.99 | 28.27 | 1,287,499 | -0.09(-0.31%) |
Jul 15, 2005 | 28.33 | 28.46 | 28.15 | 28.36 | 1,286,755 | +0.14(+0.50%) |
Jul 14, 2005 | 27.88 | 28.29 | 27.70 | 28.22 | 1,808,474 | +0.35(+1.26%) |
Jul 13, 2005 | 28.22 | 28.34 | 27.77 | 27.87 | 1,176,470 | -0.40(-1.43%) |
Jul 12, 2005 | 28.42 | 28.58 | 28.26 | 28.27 | 829,236 | -0.26(-0.92%) |
Jul 11, 2005 | 28.26 | 28.64 | 27.81 | 28.53 | 1,266,011 | +0.26(+0.90%) |
Jul 08, 2005 | 28.49 | 28.56 | 27.96 | 28.28 | 2,159,603 | -0.03(-0.12%) |
Jul 07, 2005 | 28.49 | 28.71 | 27.93 | 28.31 | 2,100,365 | -0.39(-1.36%) |
Jul 06, 2005 | 29.62 | 29.62 | 28.60 | 28.70 | 3,068,455 | -1.05(-3.53%) |
Jul 05, 2005 | 29.97 | 30.03 | 29.30 | 29.75 | 1,397,215 | -0.24(-0.79%) |
Jul 01, 2005 | 30.45 | 30.61 | 29.78 | 29.99 | 1,076,757 | -0.36(-1.20%) |
Jun 30, 2005 | 29.99 | 30.80 | 29.91 | 30.35 | 1,426,701 | +0.45(+1.51%) |
Jun 29, 2005 | 30.24 | 30.30 | 29.68 | 29.90 | 1,156,821 | -0.31(-1.03%) |
Jun 28, 2005 | 29.87 | 30.28 | 29.82 | 30.21 | 1,374,986 | +0.34(+1.13%) |
Jun 27, 2005 | 29.66 | 29.97 | 29.46 | 29.87 | 1,096,308 | +0.25(+0.84%) |
Jun 24, 2005 | 30.03 | 30.28 | 29.56 | 29.62 | 1,411,039 | -0.32(-1.06%) |
Jun 23, 2005 | 30.65 | 30.86 | 29.88 | 29.94 | 1,875,009 | -0.71(-2.31%) |
Jun 22, 2005 | 30.88 | 31.04 | 30.49 | 30.65 | 1,464,859 | -0.20(-0.63%) |
Jun 21, 2005 | 31.04 | 31.08 | 30.73 | 30.84 | 2,402,374 | -0.32(-1.02%) |
Jun 20, 2005 | 31.15 | 31.32 | 30.88 | 31.16 | 857,831 | -0.13(-0.41%) |
Jun 17, 2005 | 32.21 | 32.22 | 31.18 | 31.29 | 2,345,208 | -0.51(-1.61%) |
Jun 16, 2005 | 32.05 | 32.06 | 31.65 | 31.80 | 786,499 | -0.21(-0.65%) |
Jun 15, 2005 | 32.00 | 32.06 | 31.77 | 32.01 | 1,129,971 | +0.19(+0.59%) |
Jun 14, 2005 | 31.36 | 31.97 | 31.27 | 31.82 | 772,991 | +0.55(+1.74%) |
Jun 13, 2005 | 31.11 | 31.57 | 31.06 | 31.27 | 804,124 | +0.09(+0.30%) |
Jun 10, 2005 | 31.72 | 31.73 | 30.96 | 31.18 | 930,781 | -0.37(-1.17%) |
Jun 09, 2005 | 31.52 | 31.56 | 30.99 | 31.55 | 1,139,984 | +0.16(+0.51%) |
Jun 08, 2005 | 31.29 | 31.81 | 31.16 | 31.39 | 1,165,894 | +0.05(+0.15%) |
Jun 07, 2005 | 31.48 | 32.03 | 31.31 | 31.34 | 1,605,345 | -0.01(-0.04%) |
Jun 06, 2005 | 31.10 | 31.45 | 31.06 | 31.35 | 1,252,116 | +0.16(+0.52%) |
Jun 03, 2005 | 31.89 | 31.93 | 31.15 | 31.19 | 1,630,907 | -0.62(-1.95%) |
Jun 02, 2005 | 31.06 | 31.83 | 30.92 | 31.81 | 1,614,218 | +0.84(+2.72%) |
Jun 01, 2005 | 30.63 | 31.35 | 30.47 | 30.97 | 1,666,779 | +0.38(+1.26%) |
May 31, 2005 | 30.82 | 30.82 | 30.13 | 30.59 | 2,195,788 | -0.22(-0.70%) |
May 27, 2005 | 30.46 | 30.81 | 30.16 | 30.80 | 2,206,673 | +0.19(+0.62%) |
May 26, 2005 | 31.66 | 31.66 | 28.50 | 30.61 | 15,152,544 | -5.05(-14.16%) |
May 25, 2005 | 36.12 | 36.12 | 35.30 | 35.66 | 744,530 | -0.42(-1.16%) |
May 24, 2005 | 36.18 | 36.26 | 35.81 | 36.08 | 704,770 | +0.00(+0.00%) |
May 23, 2005 | 35.97 | 36.14 | 35.76 | 36.08 | 886,066 | +0.38(+1.08%) |
May 20, 2005 | 35.50 | 35.85 | 35.41 | 35.70 | 517,428 | +0.11(+0.30%) |
May 19, 2005 | 35.62 | 35.78 | 35.41 | 35.59 | 684,565 | -0.03(-0.09%) |
May 18, 2005 | 35.39 | 35.88 | 35.19 | 35.62 | 1,252,578 | +0.32(+0.90%) |
May 17, 2005 | 35.15 | 35.33 | 34.65 | 35.31 | 750,807 | +0.24(+0.67%) |
May 16, 2005 | 34.90 | 35.11 | 34.68 | 35.07 | 662,369 | +0.21(+0.60%) |
May 13, 2005 | 35.27 | 35.36 | 34.60 | 34.86 | 982,600 | -0.34(-0.96%) |
May 12, 2005 | 35.19 | 35.64 | 34.89 | 35.20 | 1,242,018 | +0.04(+0.11%) |
May 11, 2005 | 34.84 | 35.33 | 34.55 | 35.16 | 958,414 | +0.62(+1.79%) |
May 10, 2005 | 34.93 | 34.93 | 34.38 | 34.54 | 842,353 | -0.40(-1.14%) |
May 09, 2005 | 34.84 | 35.10 | 34.58 | 34.94 | 881,121 | +0.17(+0.48%) |
May 06, 2005 | 35.02 | 35.10 | 34.64 | 34.77 | 830,081 | +0.01(+0.02%) |
May 05, 2005 | 35.06 | 35.06 | 34.41 | 34.76 | 1,062,394 | -0.28(-0.81%) |
May 04, 2005 | 34.48 | 35.13 | 34.41 | 35.04 | 1,352,479 | +0.58(+1.68%) |
May 03, 2005 | 34.32 | 34.68 | 34.26 | 34.47 | 876,255 | +0.04(+0.12%) |