Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 33.57 | 33.82 | 33.38 | 33.45 | 206,171 | -0.14(-0.41%) |
Jul 28, 2005 | 33.45 | 33.64 | 33.43 | 33.59 | 146,380 | +0.19(+0.56%) |
Jul 27, 2005 | 33.32 | 33.46 | 33.25 | 33.41 | 167,271 | +0.03(+0.10%) |
Jul 26, 2005 | 33.32 | 33.50 | 33.28 | 33.37 | 160,067 | +0.15(+0.46%) |
Jul 25, 2005 | 33.04 | 33.27 | 33.04 | 33.22 | 230,376 | +0.11(+0.34%) |
Jul 22, 2005 | 33.13 | 33.20 | 32.94 | 33.11 | 161,075 | +0.01(+0.04%) |
Jul 21, 2005 | 33.40 | 33.57 | 32.87 | 33.09 | 396,494 | -0.31(-0.91%) |
Jul 20, 2005 | 33.73 | 33.77 | 33.39 | 33.40 | 382,375 | -0.09(-0.27%) |
Jul 19, 2005 | 33.18 | 33.84 | 33.18 | 33.49 | 558,434 | +0.25(+0.75%) |
Jul 18, 2005 | 34.18 | 34.18 | 33.14 | 33.24 | 502,245 | -0.24(-0.73%) |
Jul 15, 2005 | 33.15 | 33.54 | 33.08 | 33.48 | 290,167 | +0.26(+0.79%) |
Jul 14, 2005 | 33.25 | 33.54 | 33.18 | 33.22 | 266,394 | -0.10(-0.29%) |
Jul 13, 2005 | 33.32 | 33.40 | 32.94 | 33.32 | 196,518 | -0.03(-0.08%) |
Jul 12, 2005 | 33.27 | 33.45 | 33.12 | 33.34 | 237,291 | +0.21(+0.63%) |
Jul 11, 2005 | 32.76 | 33.14 | 32.68 | 33.14 | 182,254 | +0.37(+1.14%) |
Jul 08, 2005 | 32.26 | 32.78 | 32.17 | 32.76 | 172,025 | +0.51(+1.59%) |
Jul 07, 2005 | 32.00 | 32.44 | 31.95 | 32.25 | 268,267 | +0.10(+0.32%) |
Jul 06, 2005 | 32.74 | 32.74 | 32.14 | 32.14 | 210,781 | -0.62(-1.89%) |
Jul 05, 2005 | 32.82 | 33.01 | 32.64 | 32.76 | 139,032 | -0.12(-0.36%) |
Jul 01, 2005 | 32.43 | 32.90 | 32.43 | 32.88 | 190,179 | +0.47(+1.46%) |
Jun 30, 2005 | 32.52 | 32.69 | 32.39 | 32.41 | 171,593 | -0.11(-0.34%) |
Jun 29, 2005 | 32.34 | 32.52 | 32.30 | 32.52 | 105,318 | +0.18(+0.56%) |
Jun 28, 2005 | 31.86 | 32.34 | 31.86 | 32.34 | 196,086 | +0.64(+2.01%) |
Jun 27, 2005 | 31.98 | 32.01 | 31.62 | 31.70 | 231,384 | -0.23(-0.72%) |
Jun 24, 2005 | 32.19 | 32.27 | 31.84 | 31.93 | 195,653 | -0.27(-0.84%) |
Jun 23, 2005 | 32.25 | 32.34 | 32.04 | 32.20 | 212,654 | -0.06(-0.17%) |
Jun 22, 2005 | 32.48 | 32.73 | 32.19 | 32.25 | 207,468 | -0.12(-0.39%) |
Jun 21, 2005 | 32.31 | 32.48 | 32.30 | 32.38 | 225,333 | -0.01(-0.04%) |
Jun 20, 2005 | 32.50 | 32.52 | 32.14 | 32.39 | 452,539 | -0.26(-0.81%) |
Jun 17, 2005 | 32.82 | 32.84 | 32.48 | 32.66 | 327,482 | +0.01(+0.04%) |
Jun 16, 2005 | 32.46 | 32.69 | 32.36 | 32.64 | 206,891 | +0.18(+0.56%) |
Jun 15, 2005 | 32.52 | 32.55 | 32.31 | 32.46 | 166,694 | +0.05(+0.15%) |
Jun 14, 2005 | 32.31 | 32.52 | 32.24 | 32.41 | 137,303 | +0.10(+0.32%) |
Jun 13, 2005 | 32.03 | 32.41 | 32.03 | 32.31 | 228,503 | +0.14(+0.43%) |
Jun 10, 2005 | 32.66 | 32.66 | 32.06 | 32.17 | 315,524 | -0.35(-1.07%) |
Jun 09, 2005 | 32.46 | 32.52 | 32.25 | 32.52 | 179,517 | +0.07(+0.21%) |
Jun 08, 2005 | 32.86 | 32.86 | 32.41 | 32.45 | 221,443 | -0.31(-0.95%) |
Jun 07, 2005 | 32.73 | 33.05 | 32.71 | 32.76 | 308,752 | +0.00(+0.00%) |
Jun 06, 2005 | 32.80 | 32.83 | 32.55 | 32.76 | 203,722 | -0.06(-0.17%) |
Jun 03, 2005 | 33.06 | 33.20 | 32.77 | 32.82 | 192,196 | -0.24(-0.74%) |
Jun 02, 2005 | 32.90 | 33.07 | 32.68 | 33.06 | 126,209 | +0.21(+0.63%) |
Jun 01, 2005 | 32.41 | 32.96 | 32.41 | 32.85 | 143,786 | +0.30(+0.92%) |
May 31, 2005 | 32.71 | 32.77 | 32.55 | 32.55 | 172,601 | -0.15(-0.45%) |
May 27, 2005 | 32.45 | 32.75 | 32.41 | 32.70 | 127,794 | +0.15(+0.45%) |
May 26, 2005 | 32.23 | 32.61 | 32.21 | 32.55 | 277,200 | +0.25(+0.77%) |
May 25, 2005 | 32.55 | 32.62 | 32.27 | 32.30 | 203,578 | -0.31(-0.96%) |
May 24, 2005 | 32.94 | 32.98 | 32.55 | 32.61 | 199,399 | -0.36(-1.09%) |
May 23, 2005 | 32.88 | 32.99 | 32.68 | 32.98 | 140,040 | +0.06(+0.19%) |
May 20, 2005 | 32.93 | 32.94 | 32.54 | 32.91 | 228,214 | -0.10(-0.32%) |
May 19, 2005 | 33.16 | 33.16 | 32.89 | 33.02 | 109,641 | -0.08(-0.23%) |
May 18, 2005 | 32.84 | 33.20 | 32.84 | 33.09 | 248,385 | +0.31(+0.93%) |
May 17, 2005 | 32.49 | 32.83 | 32.41 | 32.79 | 394,765 | +0.19(+0.60%) |
May 16, 2005 | 32.12 | 32.73 | 32.12 | 32.59 | 285,124 | +0.50(+1.56%) |
May 13, 2005 | 32.32 | 32.43 | 31.91 | 32.09 | 125,777 | -0.15(-0.45%) |
May 12, 2005 | 32.45 | 32.76 | 32.23 | 32.24 | 206,315 | -0.28(-0.88%) |
May 11, 2005 | 32.52 | 32.62 | 32.31 | 32.52 | 67,859 | +0.01(+0.02%) |
May 10, 2005 | 32.52 | 32.74 | 32.27 | 32.52 | 105,318 | -0.14(-0.43%) |
May 09, 2005 | 32.31 | 32.66 | 32.23 | 32.66 | 160,211 | +0.23(+0.71%) |
May 06, 2005 | 32.77 | 32.80 | 32.20 | 32.43 | 213,519 | -0.35(-1.06%) |
May 05, 2005 | 32.56 | 32.93 | 32.34 | 32.77 | 446,200 | +0.28(+0.88%) |
May 04, 2005 | 31.71 | 32.61 | 31.71 | 32.49 | 371,713 | +0.78(+2.47%) |
May 03, 2005 | 31.84 | 31.96 | 31.55 | 31.71 | 332,813 | -0.17(-0.52%) |