Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 30.11 | 30.20 | 29.84 | 29.91 | 73,587 | -0.17(-0.58%) |
Jul 28, 2005 | 29.73 | 30.08 | 29.66 | 30.08 | 81,970 | +0.42(+1.41%) |
Jul 27, 2005 | 29.82 | 30.25 | 29.42 | 29.66 | 32,136 | -0.10(-0.32%) |
Jul 26, 2005 | 29.64 | 29.82 | 29.55 | 29.76 | 44,400 | +0.12(+0.39%) |
Jul 25, 2005 | 29.69 | 29.73 | 29.37 | 29.64 | 107,275 | -0.05(-0.15%) |
Jul 22, 2005 | 29.30 | 29.87 | 29.30 | 29.69 | 199,026 | +0.37(+1.27%) |
Jul 21, 2005 | 29.92 | 30.02 | 29.29 | 29.31 | 51,542 | -0.72(-2.40%) |
Jul 20, 2005 | 29.63 | 30.07 | 29.57 | 30.04 | 39,588 | +0.37(+1.26%) |
Jul 19, 2005 | 29.60 | 29.80 | 29.45 | 29.66 | 43,779 | +0.12(+0.39%) |
Jul 18, 2005 | 29.34 | 29.60 | 29.28 | 29.55 | 73,276 | +0.21(+0.70%) |
Jul 15, 2005 | 29.05 | 29.37 | 28.99 | 29.34 | 59,304 | +0.21(+0.71%) |
Jul 14, 2005 | 29.63 | 29.81 | 29.12 | 29.13 | 61,012 | -0.56(-1.89%) |
Jul 13, 2005 | 29.69 | 29.82 | 29.57 | 29.69 | 84,299 | +0.01(+0.04%) |
Jul 12, 2005 | 30.47 | 30.47 | 29.57 | 29.68 | 79,486 | -0.17(-0.58%) |
Jul 11, 2005 | 29.60 | 30.00 | 29.58 | 29.86 | 96,874 | +0.25(+0.85%) |
Jul 08, 2005 | 29.60 | 29.62 | 28.86 | 29.60 | 135,841 | +0.62(+2.13%) |
Jul 07, 2005 | 29.49 | 29.49 | 28.53 | 28.99 | 77,934 | +0.11(+0.38%) |
Jul 06, 2005 | 29.37 | 29.50 | 28.88 | 28.88 | 31,515 | -0.45(-1.54%) |
Jul 05, 2005 | 28.84 | 29.33 | 28.69 | 29.33 | 94,545 | +0.44(+1.54%) |
Jul 01, 2005 | 28.66 | 28.96 | 28.59 | 28.88 | 98,426 | +0.25(+0.88%) |
Jun 30, 2005 | 28.50 | 28.63 | 28.38 | 28.63 | 37,414 | +0.24(+0.86%) |
Jun 29, 2005 | 28.54 | 28.77 | 28.35 | 28.39 | 109,293 | -0.18(-0.63%) |
Jun 28, 2005 | 28.15 | 28.57 | 27.98 | 28.57 | 59,925 | +0.48(+1.72%) |
Jun 27, 2005 | 28.02 | 28.25 | 27.88 | 28.08 | 33,533 | +0.06(+0.23%) |
Jun 24, 2005 | 28.18 | 29.38 | 27.74 | 28.02 | 72,500 | -0.19(-0.68%) |
Jun 23, 2005 | 28.28 | 28.52 | 28.02 | 28.21 | 25,771 | +0.00(+0.00%) |
Jun 22, 2005 | 28.60 | 28.65 | 28.17 | 28.21 | 46,884 | -0.26(-0.93%) |
Jun 21, 2005 | 28.82 | 28.89 | 28.42 | 28.48 | 70,637 | +0.14(+0.48%) |
Jun 20, 2005 | 28.41 | 28.48 | 28.33 | 28.34 | 87,404 | -0.06(-0.23%) |
Jun 17, 2005 | 28.63 | 28.64 | 28.34 | 28.41 | 169,840 | +0.08(+0.27%) |
Jun 16, 2005 | 28.08 | 28.33 | 27.96 | 28.33 | 73,121 | +0.18(+0.64%) |
Jun 15, 2005 | 27.74 | 28.15 | 27.65 | 28.15 | 97,805 | +0.42(+1.51%) |
Jun 14, 2005 | 26.92 | 27.73 | 26.92 | 27.73 | 80,728 | +0.71(+2.62%) |
Jun 13, 2005 | 26.82 | 27.02 | 26.54 | 27.02 | 28,565 | -0.03(-0.10%) |
Jun 10, 2005 | 27.15 | 27.27 | 26.81 | 27.05 | 18,940 | -0.04(-0.14%) |
Jun 09, 2005 | 26.99 | 27.20 | 26.91 | 27.09 | 28,099 | +0.03(+0.12%) |
Jun 08, 2005 | 26.76 | 27.13 | 26.76 | 27.05 | 56,044 | +0.34(+1.28%) |
Jun 07, 2005 | 27.05 | 27.11 | 26.71 | 26.71 | 49,989 | -0.23(-0.86%) |
Jun 06, 2005 | 26.57 | 26.94 | 26.53 | 26.94 | 44,245 | +0.43(+1.63%) |
Jun 03, 2005 | 26.76 | 26.87 | 26.51 | 26.51 | 163,785 | -0.09(-0.34%) |
Jun 02, 2005 | 26.65 | 26.76 | 26.58 | 26.60 | 62,564 | -0.05(-0.17%) |
Jun 01, 2005 | 26.47 | 26.80 | 26.47 | 26.65 | 82,591 | +0.21(+0.80%) |
May 31, 2005 | 26.57 | 26.91 | 26.44 | 26.44 | 157,731 | -0.07(-0.27%) |
May 27, 2005 | 26.59 | 26.63 | 26.43 | 26.51 | 68,463 | -0.08(-0.29%) |
May 26, 2005 | 26.73 | 27.09 | 26.45 | 26.58 | 97,029 | -0.04(-0.15%) |
May 25, 2005 | 26.96 | 27.01 | 26.62 | 26.62 | 286,586 | -0.35(-1.31%) |
May 24, 2005 | 26.78 | 27.05 | 26.78 | 26.98 | 148,416 | +0.03(+0.12%) |
May 23, 2005 | 26.73 | 27.03 | 26.73 | 26.94 | 151,365 | +0.17(+0.65%) |
May 20, 2005 | 26.66 | 26.81 | 26.54 | 26.77 | 151,986 | -0.05(-0.19%) |
May 19, 2005 | 26.73 | 26.85 | 26.65 | 26.82 | 131,494 | +0.15(+0.58%) |
May 18, 2005 | 26.41 | 26.73 | 26.39 | 26.67 | 94,855 | +0.43(+1.65%) |
May 17, 2005 | 26.22 | 26.53 | 26.10 | 26.24 | 67,842 | +0.02(+0.07%) |
May 16, 2005 | 25.93 | 26.22 | 25.93 | 26.22 | 57,751 | +0.34(+1.29%) |
May 13, 2005 | 25.85 | 26.22 | 25.22 | 25.88 | 70,637 | +0.05(+0.20%) |
May 12, 2005 | 26.25 | 26.45 | 25.66 | 25.83 | 88,335 | -0.35(-1.35%) |
May 11, 2005 | 26.44 | 26.51 | 25.60 | 26.18 | 90,974 | -0.26(-0.97%) |
May 10, 2005 | 26.38 | 26.44 | 25.62 | 26.44 | 78,555 | +0.00(+0.00%) |
May 09, 2005 | 26.09 | 26.47 | 26.07 | 26.44 | 112,398 | +0.33(+1.28%) |
May 06, 2005 | 25.97 | 26.38 | 25.51 | 26.11 | 103,239 | -0.03(-0.10%) |
May 05, 2005 | 25.83 | 26.15 | 25.63 | 26.13 | 61,322 | +0.24(+0.92%) |
May 04, 2005 | 25.66 | 26.02 | 25.66 | 25.89 | 68,774 | +0.16(+0.63%) |
May 03, 2005 | 26.09 | 26.18 | 25.39 | 25.73 | 73,121 | -0.39(-1.48%) |