Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 34.44 | 34.49 | 33.30 | 33.47 | 64,602 | -0.78(-2.28%) |
Jul 28, 2005 | 34.28 | 34.55 | 34.05 | 34.25 | 34,916 | +0.05(+0.15%) |
Jul 27, 2005 | 34.00 | 34.35 | 34.00 | 34.20 | 15,362 | +0.01(+0.03%) |
Jul 26, 2005 | 34.02 | 34.45 | 33.52 | 34.19 | 33,988 | +0.34(+1.00%) |
Jul 25, 2005 | 34.14 | 34.24 | 33.65 | 33.85 | 39,225 | -0.05(-0.15%) |
Jul 22, 2005 | 33.42 | 34.00 | 33.35 | 33.90 | 49,303 | +0.54(+1.62%) |
Jul 21, 2005 | 33.85 | 34.00 | 33.26 | 33.36 | 41,880 | -0.64(-1.88%) |
Jul 20, 2005 | 33.05 | 34.00 | 32.85 | 34.00 | 46,006 | +0.80(+2.41%) |
Jul 19, 2005 | 32.80 | 33.50 | 32.50 | 33.20 | 61,984 | +0.29(+0.88%) |
Jul 18, 2005 | 32.55 | 32.98 | 32.40 | 32.91 | 43,501 | +0.26(+0.81%) |
Jul 15, 2005 | 32.37 | 33.19 | 32.36 | 32.65 | 75,777 | -0.00(-0.02%) |
Jul 14, 2005 | 33.47 | 33.47 | 32.38 | 32.65 | 107,540 | -0.60(-1.80%) |
Jul 13, 2005 | 34.27 | 34.40 | 33.18 | 33.25 | 170,909 | -1.00(-2.92%) |
Jul 12, 2005 | 35.01 | 35.01 | 34.11 | 34.25 | 85,798 | -0.94(-2.67%) |
Jul 11, 2005 | 34.47 | 35.34 | 34.26 | 35.19 | 77,201 | +0.85(+2.48%) |
Jul 08, 2005 | 33.55 | 34.45 | 33.25 | 34.34 | 48,142 | +0.82(+2.45%) |
Jul 07, 2005 | 33.60 | 34.03 | 33.27 | 33.52 | 28,656 | -0.24(-0.71%) |
Jul 06, 2005 | 34.58 | 34.60 | 33.71 | 33.76 | 48,379 | -0.71(-2.06%) |
Jul 05, 2005 | 33.15 | 34.49 | 33.15 | 34.47 | 91,200 | +1.34(+4.04%) |
Jul 01, 2005 | 32.92 | 33.67 | 32.88 | 33.13 | 52,200 | +0.29(+0.88%) |
Jun 30, 2005 | 32.95 | 33.04 | 32.71 | 32.84 | 24,454 | +0.11(+0.34%) |
Jun 29, 2005 | 32.74 | 33.07 | 32.68 | 32.73 | 30,650 | -0.09(-0.27%) |
Jun 28, 2005 | 31.48 | 32.86 | 31.29 | 32.82 | 43,256 | +1.43(+4.56%) |
Jun 27, 2005 | 31.50 | 31.65 | 31.25 | 31.39 | 45,677 | -0.12(-0.38%) |
Jun 24, 2005 | 30.63 | 31.75 | 30.63 | 31.51 | 83,856 | +0.67(+2.17%) |
Jun 23, 2005 | 31.25 | 31.47 | 30.57 | 30.84 | 53,843 | -0.78(-2.47%) |
Jun 22, 2005 | 31.36 | 31.62 | 31.31 | 31.62 | 23,070 | +0.43(+1.38%) |
Jun 21, 2005 | 31.00 | 31.29 | 30.91 | 31.19 | 57,036 | +0.12(+0.39%) |
Jun 20, 2005 | 31.39 | 31.49 | 31.01 | 31.07 | 64,865 | -0.45(-1.43%) |
Jun 17, 2005 | 31.51 | 31.72 | 31.14 | 31.52 | 146,894 | +0.21(+0.67%) |
Jun 16, 2005 | 31.20 | 31.49 | 31.00 | 31.31 | 30,215 | -0.02(-0.06%) |
Jun 15, 2005 | 31.90 | 31.94 | 31.17 | 31.33 | 51,884 | -0.48(-1.51%) |
Jun 14, 2005 | 31.74 | 31.81 | 31.42 | 31.81 | 21,545 | +0.14(+0.44%) |
Jun 13, 2005 | 31.74 | 31.99 | 31.39 | 31.67 | 12,632 | +0.05(+0.16%) |
Jun 10, 2005 | 31.87 | 31.87 | 31.44 | 31.62 | 10,890 | -0.22(-0.69%) |
Jun 09, 2005 | 31.89 | 32.00 | 31.34 | 31.84 | 83,263 | +0.10(+0.32%) |
Jun 08, 2005 | 32.18 | 32.18 | 31.61 | 31.74 | 63,230 | -0.26(-0.81%) |
Jun 07, 2005 | 31.52 | 32.25 | 31.52 | 32.00 | 110,112 | +0.27(+0.85%) |
Jun 06, 2005 | 31.66 | 31.75 | 31.47 | 31.73 | 18,500 | +0.07(+0.22%) |
Jun 03, 2005 | 31.50 | 31.75 | 31.50 | 31.66 | 26,335 | +0.02(+0.06%) |
Jun 02, 2005 | 31.59 | 31.79 | 31.55 | 31.64 | 54,584 | -0.06(-0.19%) |
Jun 01, 2005 | 31.53 | 31.85 | 31.36 | 31.70 | 61,100 | +0.08(+0.25%) |
May 31, 2005 | 31.85 | 31.99 | 31.62 | 31.62 | 54,780 | -0.25(-0.78%) |
May 27, 2005 | 31.86 | 32.05 | 31.80 | 31.87 | 71,243 | -0.09(-0.28%) |
May 26, 2005 | 31.75 | 32.20 | 31.75 | 31.96 | 13,637 | +0.09(+0.28%) |
May 25, 2005 | 31.93 | 32.10 | 31.40 | 31.87 | 35,005 | -0.23(-0.72%) |
May 24, 2005 | 32.31 | 32.55 | 31.79 | 32.10 | 56,100 | -0.31(-0.96%) |
May 23, 2005 | 32.78 | 32.81 | 32.41 | 32.41 | 60,199 | -0.25(-0.77%) |
May 20, 2005 | 32.65 | 32.75 | 32.33 | 32.66 | 19,416 | -0.09(-0.27%) |
May 19, 2005 | 32.81 | 32.82 | 32.49 | 32.75 | 35,158 | +0.18(+0.55%) |
May 18, 2005 | 32.63 | 32.71 | 32.44 | 32.57 | 33,100 | -0.06(-0.18%) |
May 17, 2005 | 32.55 | 32.63 | 31.57 | 32.63 | 54,670 | +0.11(+0.34%) |
May 16, 2005 | 32.22 | 32.52 | 31.98 | 32.52 | 64,320 | +0.22(+0.68%) |
May 13, 2005 | 32.72 | 32.81 | 32.05 | 32.30 | 53,073 | -0.52(-1.58%) |
May 12, 2005 | 32.90 | 32.99 | 32.72 | 32.82 | 76,744 | +0.04(+0.12%) |
May 11, 2005 | 32.79 | 33.06 | 32.64 | 32.78 | 30,420 | -0.02(-0.06%) |
May 10, 2005 | 32.52 | 32.99 | 32.09 | 32.80 | 107,319 | +0.11(+0.34%) |
May 09, 2005 | 31.60 | 32.78 | 31.40 | 32.69 | 61,082 | +1.05(+3.32%) |
May 06, 2005 | 31.60 | 31.64 | 31.09 | 31.64 | 27,846 | +0.14(+0.44%) |
May 05, 2005 | 31.04 | 31.50 | 30.84 | 31.50 | 24,301 | +0.35(+1.12%) |
May 04, 2005 | 30.84 | 31.59 | 30.74 | 31.15 | 43,893 | +0.31(+1.01%) |
May 03, 2005 | 30.59 | 31.00 | 29.67 | 30.84 | 62,327 | -0.14(-0.45%) |