Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 30.24 | 30.24 | 29.86 | 29.97 | 205,882 | -0.27(-0.90%) |
Jul 28, 2005 | 29.95 | 30.33 | 29.87 | 30.24 | 151,344 | +0.26(+0.86%) |
Jul 27, 2005 | 29.96 | 30.04 | 29.51 | 29.98 | 135,527 | +0.08(+0.27%) |
Jul 26, 2005 | 29.65 | 30.03 | 29.65 | 29.90 | 139,618 | +0.27(+0.92%) |
Jul 25, 2005 | 29.53 | 29.87 | 29.52 | 29.63 | 149,844 | +0.14(+0.47%) |
Jul 22, 2005 | 29.23 | 29.50 | 29.10 | 29.49 | 397,039 | +0.30(+1.03%) |
Jul 21, 2005 | 30.02 | 30.03 | 29.18 | 29.19 | 258,375 | -0.89(-2.97%) |
Jul 20, 2005 | 29.63 | 30.09 | 29.56 | 30.09 | 131,982 | +0.38(+1.28%) |
Jul 19, 2005 | 29.56 | 29.72 | 29.50 | 29.70 | 107,986 | +0.24(+0.82%) |
Jul 18, 2005 | 29.27 | 29.58 | 29.17 | 29.46 | 173,977 | +0.15(+0.50%) |
Jul 15, 2005 | 29.26 | 29.37 | 29.01 | 29.32 | 186,657 | +0.12(+0.40%) |
Jul 14, 2005 | 29.80 | 29.84 | 28.85 | 29.20 | 239,287 | -0.60(-2.02%) |
Jul 13, 2005 | 29.81 | 29.86 | 29.67 | 29.80 | 248,695 | +0.00(+0.00%) |
Jul 12, 2005 | 29.73 | 29.82 | 29.62 | 29.80 | 309,778 | +0.02(+0.07%) |
Jul 11, 2005 | 29.63 | 29.98 | 29.58 | 29.78 | 436,307 | +0.06(+0.20%) |
Jul 08, 2005 | 28.97 | 29.79 | 28.97 | 29.72 | 331,593 | +0.75(+2.58%) |
Jul 07, 2005 | 28.57 | 29.09 | 28.46 | 28.97 | 291,644 | +0.33(+1.15%) |
Jul 06, 2005 | 28.79 | 28.96 | 28.63 | 28.64 | 280,463 | -0.33(-1.14%) |
Jul 05, 2005 | 28.60 | 28.98 | 28.60 | 28.97 | 139,754 | +0.37(+1.28%) |
Jul 01, 2005 | 28.37 | 28.60 | 28.37 | 28.60 | 234,242 | +0.29(+1.01%) |
Jun 30, 2005 | 28.32 | 28.54 | 28.19 | 28.32 | 444,760 | +0.00(+0.00%) |
Jun 29, 2005 | 28.24 | 28.38 | 28.17 | 28.32 | 362,134 | +0.15(+0.55%) |
Jun 28, 2005 | 28.09 | 28.17 | 27.85 | 28.16 | 392,403 | +0.00(+0.00%) |
Jun 27, 2005 | 28.60 | 28.73 | 27.97 | 28.16 | 452,532 | -0.44(-1.54%) |
Jun 24, 2005 | 28.46 | 28.75 | 27.90 | 28.60 | 1,840,943 | +0.04(+0.13%) |
Jun 23, 2005 | 28.60 | 28.77 | 28.46 | 28.57 | 333,502 | -0.03(-0.10%) |
Jun 22, 2005 | 28.67 | 28.78 | 28.32 | 28.60 | 307,460 | -0.01(-0.03%) |
Jun 21, 2005 | 28.71 | 28.77 | 28.38 | 28.60 | 281,827 | -0.13(-0.46%) |
Jun 20, 2005 | 28.13 | 28.74 | 28.04 | 28.74 | 405,220 | +0.51(+1.79%) |
Jun 17, 2005 | 27.69 | 28.52 | 27.63 | 28.23 | 531,749 | +0.52(+1.88%) |
Jun 16, 2005 | 27.83 | 27.86 | 27.15 | 27.71 | 625,282 | -0.34(-1.23%) |
Jun 15, 2005 | 28.69 | 28.71 | 27.96 | 28.05 | 884,476 | -0.64(-2.22%) |
Jun 14, 2005 | 28.13 | 28.70 | 28.06 | 28.69 | 315,913 | -0.09(-0.31%) |
Jun 13, 2005 | 28.66 | 28.92 | 28.60 | 28.78 | 305,687 | +0.01(+0.03%) |
Jun 10, 2005 | 28.85 | 29.01 | 28.68 | 28.77 | 147,253 | -0.19(-0.66%) |
Jun 09, 2005 | 28.77 | 28.98 | 28.66 | 28.96 | 152,025 | +0.10(+0.36%) |
Jun 08, 2005 | 28.91 | 29.27 | 28.85 | 28.86 | 205,064 | -0.13(-0.46%) |
Jun 07, 2005 | 28.90 | 29.24 | 28.88 | 28.99 | 272,282 | +0.12(+0.41%) |
Jun 06, 2005 | 28.59 | 28.88 | 28.56 | 28.88 | 263,965 | +0.27(+0.95%) |
Jun 03, 2005 | 28.96 | 29.24 | 28.53 | 28.60 | 365,134 | -0.29(-0.99%) |
Jun 02, 2005 | 29.14 | 29.23 | 28.87 | 28.89 | 157,206 | -0.12(-0.40%) |
Jun 01, 2005 | 28.74 | 29.01 | 28.74 | 29.01 | 296,416 | +0.34(+1.18%) |
May 31, 2005 | 28.09 | 28.75 | 28.09 | 28.67 | 240,514 | +0.47(+1.66%) |
May 27, 2005 | 28.14 | 28.22 | 27.99 | 28.20 | 160,615 | +0.21(+0.73%) |
May 26, 2005 | 28.01 | 28.34 | 27.97 | 28.00 | 188,839 | +0.01(+0.05%) |
May 25, 2005 | 28.41 | 28.41 | 27.97 | 27.98 | 323,139 | -0.46(-1.62%) |
May 24, 2005 | 28.68 | 28.68 | 28.31 | 28.44 | 228,788 | -0.40(-1.40%) |
May 23, 2005 | 28.71 | 28.91 | 28.62 | 28.85 | 207,518 | +0.03(+0.10%) |
May 20, 2005 | 28.68 | 28.82 | 28.38 | 28.82 | 138,800 | +0.12(+0.43%) |
May 19, 2005 | 28.34 | 28.74 | 28.30 | 28.69 | 177,658 | +0.32(+1.14%) |
May 18, 2005 | 28.05 | 28.37 | 27.98 | 28.37 | 441,079 | +0.34(+1.20%) |
May 17, 2005 | 27.88 | 28.05 | 27.75 | 28.03 | 265,329 | -0.03(-0.10%) |
May 16, 2005 | 27.46 | 28.06 | 27.46 | 28.06 | 247,740 | +0.67(+2.46%) |
May 13, 2005 | 27.61 | 27.70 | 27.29 | 27.39 | 261,511 | -0.04(-0.16%) |
May 12, 2005 | 27.93 | 28.00 | 27.36 | 27.43 | 333,365 | -0.85(-3.01%) |
May 11, 2005 | 28.53 | 28.54 | 28.01 | 28.28 | 340,864 | -0.10(-0.36%) |
May 10, 2005 | 28.46 | 28.46 | 28.11 | 28.38 | 290,144 | -0.24(-0.85%) |
May 09, 2005 | 27.91 | 28.63 | 27.91 | 28.63 | 211,472 | +0.78(+2.79%) |
May 06, 2005 | 28.52 | 28.52 | 27.84 | 27.85 | 295,189 | -0.60(-2.11%) |
May 05, 2005 | 28.42 | 28.52 | 28.24 | 28.45 | 201,246 | +0.15(+0.54%) |
May 04, 2005 | 28.11 | 28.31 | 27.94 | 28.30 | 262,465 | +0.23(+0.81%) |
May 03, 2005 | 28.35 | 28.35 | 27.91 | 28.07 | 238,878 | -0.23(-0.83%) |