Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 33.28 | 33.67 | 33.28 | 33.36 | 365,930 | -0.20(-0.59%) |
Jul 28, 2005 | 33.31 | 33.79 | 33.14 | 33.56 | 350,569 | +0.34(+1.03%) |
Jul 27, 2005 | 33.22 | 33.26 | 32.47 | 33.22 | 529,115 | +0.11(+0.34%) |
Jul 26, 2005 | 32.89 | 34.08 | 32.83 | 33.10 | 1,058,230 | -1.44(-4.18%) |
Jul 25, 2005 | 35.28 | 35.63 | 34.55 | 34.55 | 531,535 | -0.63(-1.78%) |
Jul 22, 2005 | 33.97 | 35.29 | 33.84 | 35.18 | 637,168 | +1.30(+3.84%) |
Jul 21, 2005 | 34.63 | 34.63 | 33.70 | 33.87 | 288,177 | -0.74(-2.14%) |
Jul 20, 2005 | 34.35 | 34.68 | 34.14 | 34.62 | 246,198 | +0.11(+0.33%) |
Jul 19, 2005 | 34.69 | 34.78 | 33.93 | 34.50 | 719,129 | +0.09(+0.28%) |
Jul 18, 2005 | 34.48 | 34.84 | 34.18 | 34.41 | 483,978 | -0.16(-0.47%) |
Jul 15, 2005 | 34.66 | 35.17 | 34.46 | 34.57 | 316,374 | -0.10(-0.27%) |
Jul 14, 2005 | 35.83 | 35.94 | 34.46 | 34.66 | 440,210 | -0.61(-1.72%) |
Jul 13, 2005 | 35.19 | 35.77 | 35.06 | 35.27 | 466,829 | +0.14(+0.41%) |
Jul 12, 2005 | 35.06 | 35.67 | 35.06 | 35.13 | 627,173 | +0.11(+0.33%) |
Jul 11, 2005 | 34.55 | 35.17 | 34.55 | 35.01 | 449,469 | +0.47(+1.35%) |
Jul 08, 2005 | 34.36 | 34.77 | 33.98 | 34.55 | 628,541 | +0.14(+0.41%) |
Jul 07, 2005 | 33.56 | 34.43 | 33.43 | 34.41 | 288,703 | +0.47(+1.37%) |
Jul 06, 2005 | 34.14 | 34.67 | 33.87 | 33.94 | 561,836 | -0.18(-0.53%) |
Jul 05, 2005 | 34.08 | 34.82 | 33.93 | 34.12 | 683,462 | -0.08(-0.22%) |
Jul 01, 2005 | 33.39 | 34.21 | 33.38 | 34.20 | 612,443 | +0.88(+2.65%) |
Jun 30, 2005 | 33.10 | 33.75 | 33.10 | 33.31 | 1,050,234 | +0.32(+0.98%) |
Jun 29, 2005 | 32.95 | 33.17 | 32.66 | 32.99 | 492,922 | +0.07(+0.20%) |
Jun 28, 2005 | 33.15 | 33.18 | 32.68 | 32.92 | 494,815 | -0.18(-0.55%) |
Jun 27, 2005 | 32.82 | 33.26 | 32.82 | 33.10 | 545,844 | +0.18(+0.55%) |
Jun 24, 2005 | 33.46 | 33.52 | 32.35 | 32.92 | 2,984,887 | -0.67(-1.98%) |
Jun 23, 2005 | 33.60 | 33.87 | 33.36 | 33.59 | 620,650 | +0.10(+0.28%) |
Jun 22, 2005 | 33.22 | 33.77 | 33.00 | 33.49 | 1,427,632 | +0.31(+0.95%) |
Jun 21, 2005 | 33.27 | 33.68 | 33.12 | 33.18 | 482,716 | -0.09(-0.29%) |
Jun 20, 2005 | 32.91 | 33.35 | 32.74 | 33.28 | 558,995 | +0.38(+1.16%) |
Jun 17, 2005 | 32.98 | 33.21 | 32.45 | 32.90 | 839,072 | +0.15(+0.46%) |
Jun 16, 2005 | 32.15 | 32.76 | 32.06 | 32.74 | 380,449 | +0.62(+1.92%) |
Jun 15, 2005 | 32.34 | 32.39 | 32.00 | 32.13 | 501,865 | -0.21(-0.65%) |
Jun 14, 2005 | 32.16 | 32.47 | 31.94 | 32.33 | 520,803 | +0.10(+0.29%) |
Jun 13, 2005 | 31.89 | 32.30 | 31.56 | 32.24 | 464,304 | +0.26(+0.80%) |
Jun 10, 2005 | 31.81 | 32.06 | 31.59 | 31.98 | 351,726 | +0.25(+0.78%) |
Jun 09, 2005 | 31.60 | 31.92 | 31.26 | 31.74 | 358,354 | +0.13(+0.42%) |
Jun 08, 2005 | 31.60 | 31.90 | 31.48 | 31.60 | 728,914 | +0.35(+1.13%) |
Jun 07, 2005 | 31.56 | 31.87 | 31.12 | 31.25 | 906,829 | +0.60(+1.95%) |
Jun 06, 2005 | 30.73 | 30.92 | 30.36 | 30.65 | 612,443 | +0.00(+0.00%) |
Jun 03, 2005 | 30.79 | 31.14 | 30.13 | 30.65 | 397,178 | -0.18(-0.59%) |
Jun 02, 2005 | 30.91 | 31.06 | 30.54 | 30.83 | 447,680 | -0.19(-0.63%) |
Jun 01, 2005 | 30.93 | 31.36 | 30.62 | 31.03 | 192,223 | +0.05(+0.17%) |
May 31, 2005 | 30.63 | 31.03 | 30.39 | 30.98 | 279,024 | +0.30(+0.98%) |
May 27, 2005 | 29.74 | 30.79 | 29.56 | 30.68 | 295,858 | +0.93(+3.12%) |
May 26, 2005 | 29.08 | 29.80 | 29.05 | 29.75 | 284,495 | +0.73(+2.52%) |
May 25, 2005 | 29.14 | 29.16 | 28.93 | 29.02 | 334,787 | -0.17(-0.59%) |
May 24, 2005 | 28.82 | 29.28 | 28.68 | 29.19 | 292,176 | +0.33(+1.15%) |
May 23, 2005 | 28.76 | 28.98 | 28.61 | 28.86 | 212,845 | +0.08(+0.28%) |
May 20, 2005 | 28.89 | 28.93 | 28.69 | 28.77 | 121,520 | -0.14(-0.49%) |
May 19, 2005 | 29.16 | 29.30 | 28.70 | 28.92 | 238,727 | -0.25(-0.85%) |
May 18, 2005 | 29.49 | 29.65 | 29.16 | 29.16 | 289,545 | -0.32(-1.10%) |
May 17, 2005 | 28.99 | 29.56 | 28.78 | 29.49 | 404,964 | +1.14(+4.02%) |
May 16, 2005 | 27.82 | 28.36 | 27.70 | 28.35 | 277,025 | +0.62(+2.23%) |
May 13, 2005 | 28.75 | 28.75 | 27.33 | 27.73 | 444,945 | -1.03(-3.57%) |
May 12, 2005 | 30.32 | 30.37 | 28.67 | 28.76 | 377,714 | -1.44(-4.78%) |
May 11, 2005 | 29.94 | 30.20 | 29.61 | 30.20 | 178,335 | +0.27(+0.89%) |
May 10, 2005 | 30.31 | 30.45 | 29.93 | 29.93 | 198,747 | -0.46(-1.52%) |
May 09, 2005 | 29.92 | 30.41 | 29.75 | 30.40 | 138,249 | +0.37(+1.23%) |
May 06, 2005 | 30.31 | 30.46 | 29.94 | 30.02 | 189,488 | -0.30(-1.00%) |
May 05, 2005 | 30.33 | 30.63 | 30.07 | 30.33 | 156,135 | -0.04(-0.14%) |
May 04, 2005 | 30.06 | 30.41 | 29.96 | 30.37 | 230,100 | +0.38(+1.25%) |
May 03, 2005 | 30.22 | 30.38 | 29.88 | 30.00 | 227,575 | -0.30(-0.99%) |