Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 33.47 | 33.63 | 33.30 | 33.49 | 525,378 | +0.03(+0.09%) |
Jul 28, 2005 | 33.68 | 33.68 | 33.21 | 33.46 | 487,634 | +0.09(+0.26%) |
Jul 27, 2005 | 32.62 | 33.37 | 32.52 | 33.37 | 1,787,014 | +0.80(+2.47%) |
Jul 26, 2005 | 32.38 | 32.89 | 32.36 | 32.57 | 845,989 | +0.19(+0.59%) |
Jul 25, 2005 | 32.16 | 32.52 | 32.05 | 32.38 | 489,459 | -0.16(-0.50%) |
Jul 22, 2005 | 32.39 | 32.63 | 32.19 | 32.54 | 1,007,073 | +0.12(+0.38%) |
Jul 21, 2005 | 31.98 | 32.65 | 31.67 | 32.42 | 581,248 | +0.55(+1.71%) |
Jul 20, 2005 | 31.66 | 31.98 | 31.66 | 31.87 | 337,312 | +0.17(+0.54%) |
Jul 19, 2005 | 31.57 | 32.00 | 31.48 | 31.70 | 469,857 | -0.01(-0.03%) |
Jul 18, 2005 | 31.43 | 31.90 | 31.33 | 31.71 | 358,032 | +0.04(+0.12%) |
Jul 15, 2005 | 31.62 | 31.74 | 31.57 | 31.67 | 329,481 | -0.10(-0.30%) |
Jul 14, 2005 | 31.64 | 31.88 | 31.42 | 31.77 | 310,284 | +0.32(+1.00%) |
Jul 13, 2005 | 31.60 | 31.60 | 31.34 | 31.45 | 262,365 | -0.21(-0.66%) |
Jul 12, 2005 | 31.62 | 31.72 | 31.50 | 31.66 | 378,963 | +0.01(+0.03%) |
Jul 11, 2005 | 31.60 | 31.98 | 31.46 | 31.65 | 560,831 | -0.35(-1.11%) |
Jul 08, 2005 | 31.27 | 32.18 | 31.12 | 32.00 | 940,862 | +0.46(+1.46%) |
Jul 07, 2005 | 30.73 | 31.63 | 30.65 | 31.55 | 583,782 | -0.12(-0.39%) |
Jul 06, 2005 | 31.34 | 31.79 | 31.34 | 31.67 | 723,989 | +0.75(+2.41%) |
Jul 05, 2005 | 30.96 | 31.11 | 30.73 | 30.92 | 347,513 | -0.12(-0.40%) |
Jul 01, 2005 | 31.41 | 31.41 | 31.03 | 31.05 | 224,080 | -0.33(-1.07%) |
Jun 30, 2005 | 31.77 | 31.78 | 31.27 | 31.38 | 312,115 | -0.38(-1.20%) |
Jun 29, 2005 | 31.89 | 31.97 | 31.72 | 31.77 | 268,730 | -0.20(-0.63%) |
Jun 28, 2005 | 32.03 | 32.15 | 31.81 | 31.97 | 362,066 | +0.16(+0.51%) |
Jun 27, 2005 | 32.33 | 32.33 | 31.80 | 31.80 | 279,476 | -0.69(-2.12%) |
Jun 24, 2005 | 32.42 | 32.59 | 32.22 | 32.49 | 253,975 | +0.03(+0.09%) |
Jun 23, 2005 | 32.64 | 32.86 | 32.26 | 32.46 | 247,659 | -0.28(-0.85%) |
Jun 22, 2005 | 32.88 | 33.05 | 32.71 | 32.74 | 196,431 | -0.11(-0.35%) |
Jun 21, 2005 | 33.03 | 33.03 | 32.55 | 32.86 | 698,134 | -0.22(-0.67%) |
Jun 20, 2005 | 33.26 | 33.42 | 32.79 | 33.08 | 3,495,180 | +1.70(+5.43%) |
Jun 17, 2005 | 31.53 | 31.56 | 31.27 | 31.37 | 445,553 | +0.04(+0.12%) |
Jun 16, 2005 | 31.19 | 31.41 | 31.09 | 31.34 | 411,570 | +0.29(+0.92%) |
Jun 15, 2005 | 30.86 | 31.13 | 30.83 | 31.05 | 434,710 | -0.17(-0.55%) |
Jun 14, 2005 | 31.17 | 31.25 | 31.03 | 31.22 | 518,663 | -0.41(-1.30%) |
Jun 13, 2005 | 31.33 | 31.68 | 31.33 | 31.63 | 680,162 | +0.37(+1.19%) |
Jun 10, 2005 | 31.23 | 31.51 | 31.21 | 31.26 | 312,129 | -0.12(-0.40%) |
Jun 09, 2005 | 30.86 | 31.48 | 30.71 | 31.38 | 559,622 | +0.34(+1.11%) |
Jun 08, 2005 | 31.03 | 31.21 | 30.90 | 31.04 | 463,935 | +0.07(+0.22%) |
Jun 07, 2005 | 30.84 | 31.13 | 30.84 | 30.97 | 292,647 | +0.46(+1.51%) |
Jun 06, 2005 | 30.34 | 30.55 | 30.23 | 30.51 | 195,768 | -0.11(-0.37%) |
Jun 03, 2005 | 30.57 | 30.84 | 30.57 | 30.63 | 330,790 | +0.21(+0.69%) |
Jun 02, 2005 | 30.07 | 30.43 | 30.03 | 30.42 | 831,634 | -0.20(-0.66%) |
Jun 01, 2005 | 30.05 | 30.68 | 30.05 | 30.62 | 787,793 | +0.00(+0.00%) |
May 31, 2005 | 30.52 | 30.77 | 30.42 | 30.62 | 540,669 | +0.12(+0.41%) |
May 27, 2005 | 30.23 | 30.54 | 30.11 | 30.49 | 292,826 | -0.04(-0.13%) |
May 26, 2005 | 30.20 | 30.55 | 30.01 | 30.53 | 407,372 | +0.58(+1.95%) |
May 25, 2005 | 29.83 | 30.02 | 29.66 | 29.95 | 596,098 | +0.11(+0.35%) |
May 24, 2005 | 29.71 | 29.89 | 29.57 | 29.84 | 454,536 | +0.11(+0.35%) |
May 23, 2005 | 29.47 | 29.96 | 29.47 | 29.74 | 374,427 | -0.08(-0.26%) |
May 20, 2005 | 29.52 | 29.81 | 29.50 | 29.81 | 468,767 | -0.09(-0.29%) |
May 19, 2005 | 29.78 | 29.95 | 29.76 | 29.90 | 236,280 | -0.01(-0.03%) |
May 18, 2005 | 29.86 | 30.11 | 29.76 | 29.91 | 250,104 | +0.25(+0.84%) |
May 17, 2005 | 29.41 | 29.79 | 29.32 | 29.66 | 210,154 | +0.17(+0.58%) |
May 16, 2005 | 28.97 | 29.59 | 28.97 | 29.49 | 568,852 | -0.07(-0.23%) |
May 13, 2005 | 29.48 | 29.78 | 29.37 | 29.56 | 223,958 | -0.09(-0.29%) |
May 12, 2005 | 29.76 | 29.97 | 29.50 | 29.64 | 663,473 | -0.42(-1.40%) |
May 11, 2005 | 30.18 | 30.22 | 29.98 | 30.06 | 354,854 | -0.58(-1.90%) |
May 10, 2005 | 31.10 | 31.12 | 30.62 | 30.65 | 278,430 | -0.41(-1.32%) |
May 09, 2005 | 30.67 | 31.21 | 30.51 | 31.06 | 599,342 | +0.47(+1.53%) |
May 06, 2005 | 31.04 | 31.04 | 30.52 | 30.59 | 348,601 | +0.02(+0.06%) |
May 05, 2005 | 30.57 | 30.88 | 30.38 | 30.57 | 715,909 | -0.33(-1.08%) |
May 04, 2005 | 30.66 | 30.99 | 30.61 | 30.90 | 604,209 | +0.58(+1.93%) |
May 03, 2005 | 30.57 | 30.67 | 30.32 | 30.32 | 694,964 | +0.45(+1.51%) |