Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 34.01 | 34.13 | 33.23 | 33.90 | 558,446 | +0.06(+0.18%) |
Jul 28, 2005 | 33.13 | 33.84 | 32.51 | 33.84 | 608,885 | +0.89(+2.69%) |
Jul 27, 2005 | 32.91 | 33.36 | 32.06 | 32.95 | 754,087 | +0.04(+0.12%) |
Jul 26, 2005 | 32.97 | 33.01 | 32.08 | 32.91 | 1,208,044 | -0.08(-0.24%) |
Jul 25, 2005 | 33.59 | 33.84 | 32.99 | 32.99 | 933,183 | -0.44(-1.31%) |
Jul 22, 2005 | 31.91 | 34.39 | 31.46 | 33.43 | 5,011,875 | +1.32(+4.10%) |
Jul 21, 2005 | 33.16 | 33.16 | 32.10 | 32.11 | 231,440 | -1.15(-3.45%) |
Jul 20, 2005 | 33.08 | 33.34 | 32.38 | 33.26 | 232,142 | +0.25(+0.76%) |
Jul 19, 2005 | 32.21 | 33.01 | 32.09 | 33.01 | 296,220 | +1.50(+4.75%) |
Jul 18, 2005 | 32.20 | 32.21 | 31.51 | 31.51 | 252,499 | -0.55(-1.71%) |
Jul 15, 2005 | 32.18 | 32.46 | 31.71 | 32.06 | 205,468 | -0.11(-0.34%) |
Jul 14, 2005 | 33.64 | 33.66 | 31.62 | 32.17 | 508,507 | -0.93(-2.80%) |
Jul 13, 2005 | 33.92 | 34.18 | 33.10 | 33.10 | 267,540 | -0.82(-2.41%) |
Jul 12, 2005 | 33.81 | 34.60 | 33.73 | 33.92 | 739,046 | +0.61(+1.83%) |
Jul 11, 2005 | 33.16 | 34.23 | 32.66 | 33.31 | 634,556 | +0.90(+2.77%) |
Jul 08, 2005 | 31.69 | 32.41 | 31.51 | 32.41 | 503,995 | +1.12(+3.57%) |
Jul 07, 2005 | 30.91 | 31.36 | 30.61 | 31.29 | 368,821 | -0.10(-0.32%) |
Jul 06, 2005 | 31.70 | 32.13 | 30.76 | 31.39 | 345,055 | -0.22(-0.69%) |
Jul 05, 2005 | 31.91 | 31.91 | 31.38 | 31.61 | 465,588 | -0.14(-0.44%) |
Jul 01, 2005 | 31.41 | 31.91 | 31.22 | 31.75 | 658,121 | +0.74(+2.38%) |
Jun 30, 2005 | 28.87 | 31.81 | 28.41 | 31.01 | 3,396,202 | +2.38(+8.32%) |
Jun 29, 2005 | 28.40 | 28.77 | 28.22 | 28.63 | 625,531 | +0.45(+1.59%) |
Jun 28, 2005 | 27.54 | 28.52 | 27.51 | 28.18 | 516,630 | +0.51(+1.84%) |
Jun 27, 2005 | 28.17 | 28.87 | 27.47 | 27.67 | 960,960 | -0.50(-1.77%) |
Jun 24, 2005 | 27.92 | 28.20 | 27.09 | 28.17 | 1,439,785 | +0.24(+0.86%) |
Jun 23, 2005 | 29.02 | 29.02 | 21.04 | 27.93 | 1,046,697 | -1.09(-3.75%) |
Jun 22, 2005 | 30.08 | 30.08 | 28.71 | 29.02 | 682,689 | -1.06(-3.51%) |
Jun 21, 2005 | 30.91 | 31.14 | 29.77 | 30.08 | 546,111 | -0.64(-2.08%) |
Jun 20, 2005 | 30.07 | 31.31 | 29.99 | 30.71 | 711,670 | +0.80(+2.67%) |
Jun 17, 2005 | 29.86 | 30.06 | 29.07 | 29.92 | 1,120,401 | +0.06(+0.20%) |
Jun 16, 2005 | 30.14 | 30.25 | 29.82 | 29.86 | 665,041 | -0.16(-0.53%) |
Jun 15, 2005 | 30.07 | 30.31 | 29.82 | 30.02 | 724,004 | -0.02(-0.07%) |
Jun 14, 2005 | 30.01 | 30.15 | 29.47 | 30.04 | 659,826 | +0.03(+0.10%) |
Jun 13, 2005 | 28.77 | 30.22 | 28.42 | 30.01 | 876,927 | +1.14(+3.94%) |
Jun 10, 2005 | 28.82 | 28.89 | 28.19 | 28.87 | 626,033 | +0.25(+0.87%) |
Jun 09, 2005 | 27.32 | 28.81 | 26.97 | 28.62 | 623,024 | +1.27(+4.63%) |
Jun 08, 2005 | 27.59 | 28.13 | 27.25 | 27.35 | 468,196 | -0.24(-0.87%) |
Jun 07, 2005 | 28.22 | 28.57 | 27.54 | 27.59 | 492,864 | -0.73(-2.57%) |
Jun 06, 2005 | 28.93 | 29.18 | 28.27 | 28.32 | 514,724 | -0.65(-2.24%) |
Jun 03, 2005 | 29.37 | 29.61 | 28.92 | 28.97 | 312,364 | -0.43(-1.46%) |
Jun 02, 2005 | 30.14 | 30.32 | 29.33 | 29.40 | 312,765 | -0.54(-1.80%) |
Jun 01, 2005 | 29.32 | 30.21 | 29.32 | 29.94 | 373,534 | +0.72(+2.46%) |
May 31, 2005 | 29.67 | 29.72 | 28.93 | 29.22 | 376,241 | -0.55(-1.84%) |
May 27, 2005 | 28.54 | 29.81 | 28.54 | 29.77 | 608,985 | +1.08(+3.75%) |
May 26, 2005 | 27.66 | 28.76 | 27.66 | 28.69 | 371,929 | +1.09(+3.94%) |
May 25, 2005 | 27.72 | 28.12 | 27.12 | 27.60 | 416,653 | +0.03(+0.11%) |
May 24, 2005 | 28.71 | 28.71 | 27.52 | 27.57 | 517,733 | -1.00(-3.49%) |
May 23, 2005 | 27.90 | 28.77 | 27.78 | 28.57 | 494,970 | +0.80(+2.87%) |
May 20, 2005 | 28.23 | 28.37 | 27.58 | 27.77 | 254,304 | -0.46(-1.62%) |
May 19, 2005 | 27.42 | 28.31 | 27.37 | 28.23 | 990,742 | +0.68(+2.46%) |
May 18, 2005 | 27.82 | 27.93 | 27.33 | 27.55 | 608,384 | -0.07(-0.25%) |
May 17, 2005 | 26.44 | 27.92 | 26.44 | 27.62 | 795,000 | +1.19(+4.49%) |
May 16, 2005 | 25.83 | 26.81 | 24.83 | 26.44 | 1,266,105 | +0.51(+1.96%) |
May 13, 2005 | 27.42 | 27.61 | 25.49 | 25.93 | 2,267,978 | -1.75(-6.31%) |
May 12, 2005 | 29.52 | 29.68 | 27.21 | 27.67 | 981,216 | -1.94(-6.57%) |
May 11, 2005 | 29.67 | 30.14 | 29.32 | 29.62 | 293,211 | -0.30(-1.00%) |
May 10, 2005 | 29.92 | 30.42 | 29.68 | 29.92 | 582,913 | -0.14(-0.46%) |
May 09, 2005 | 29.91 | 30.18 | 29.47 | 30.06 | 368,921 | +0.15(+0.50%) |
May 06, 2005 | 30.27 | 30.44 | 29.58 | 29.91 | 268,042 | -0.25(-0.83%) |
May 05, 2005 | 30.07 | 30.70 | 29.59 | 30.16 | 548,017 | +0.26(+0.87%) |
May 04, 2005 | 28.82 | 29.94 | 28.37 | 29.90 | 428,385 | +1.08(+3.74%) |
May 03, 2005 | 29.47 | 29.47 | 28.42 | 28.82 | 476,017 | -0.81(-2.73%) |