Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 35.75 | 36.75 | 35.20 | 35.75 | 10,410 | +0.00(+0.00%) |
Jul 28, 2005 | 35.75 | 36.75 | 35.20 | 35.75 | 10,410 | +0.95(+2.73%) |
Jul 27, 2005 | 34.80 | 35.20 | 34.60 | 34.80 | 5,659 | -0.65(-1.83%) |
Jul 26, 2005 | 35.45 | 35.50 | 34.85 | 35.45 | 20,976 | +0.00(+0.00%) |
Jul 25, 2005 | 35.45 | 35.50 | 34.85 | 35.45 | 20,976 | +0.45(+1.29%) |
Jul 22, 2005 | 35.00 | 35.50 | 34.75 | 35.00 | 13,444 | +0.00(+0.00%) |
Jul 21, 2005 | 35.00 | 35.50 | 34.75 | 35.00 | 13,444 | +0.60(+1.74%) |
Jul 20, 2005 | 34.40 | 34.45 | 33.80 | 34.40 | 6,902 | +0.00(+0.00%) |
Jul 19, 2005 | 34.40 | 34.45 | 33.80 | 34.40 | 6,902 | +0.30(+0.88%) |
Jul 18, 2005 | 34.10 | 34.10 | 34.10 | 34.10 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 34.10 | 34.25 | 33.37 | 34.10 | 30,221 | +0.00(+0.00%) |
Jul 14, 2005 | 34.10 | 34.25 | 33.37 | 34.10 | 30,221 | +0.30(+0.89%) |
Jul 13, 2005 | 33.80 | 34.25 | 33.80 | 33.80 | 3,552 | +0.20(+0.60%) |
Jul 12, 2005 | 33.60 | 34.15 | 33.40 | 33.60 | 19,515 | +0.00(+0.00%) |
Jul 11, 2005 | 33.60 | 34.15 | 33.40 | 33.60 | 19,515 | +0.00(+0.00%) |
Jul 08, 2005 | 33.60 | 33.65 | 33.20 | 33.60 | 18,284 | +0.00(+0.00%) |
Jul 07, 2005 | 33.60 | 33.65 | 33.20 | 33.60 | 18,284 | -0.65(-1.90%) |
Jul 06, 2005 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 34.25 | 34.30 | 33.75 | 34.25 | 5,673 | +0.05(+0.15%) |
Jun 29, 2005 | 34.20 | 34.25 | 33.70 | 34.20 | 12,277 | +0.00(+0.00%) |
Jun 28, 2005 | 34.20 | 34.25 | 33.70 | 34.20 | 12,277 | -0.10(-0.29%) |
Jun 27, 2005 | 34.30 | 34.50 | 33.90 | 34.30 | 8,474 | -0.45(-1.29%) |
Jun 24, 2005 | 34.75 | 34.85 | 34.40 | 34.75 | 30,512 | +0.00(+0.00%) |
Jun 23, 2005 | 34.75 | 34.85 | 34.40 | 34.75 | 30,512 | +0.00(+0.00%) |
Jun 22, 2005 | 34.75 | 35.20 | 34.50 | 34.75 | 7,929 | +0.35(+1.02%) |
Jun 21, 2005 | 34.40 | 34.85 | 34.40 | 34.40 | 3,568 | -1.15(-3.23%) |
Jun 20, 2005 | 35.55 | 35.55 | 34.80 | 35.55 | 6,865 | +0.00(+0.00%) |
Jun 17, 2005 | 35.55 | 35.55 | 34.80 | 35.55 | 6,865 | +0.80(+2.30%) |
Jun 16, 2005 | 34.75 | 35.75 | 34.25 | 34.75 | 9,104 | +0.00(+0.00%) |
Jun 15, 2005 | 34.75 | 35.75 | 34.25 | 34.75 | 9,104 | +0.14(+0.40%) |
Jun 14, 2005 | 34.61 | 35.10 | 34.35 | 34.61 | 69,491 | -0.34(-0.97%) |
Jun 13, 2005 | 34.95 | 35.10 | 34.55 | 34.95 | 99,238 | +0.00(+0.00%) |
Jun 10, 2005 | 34.95 | 35.10 | 34.55 | 34.95 | 99,238 | +0.55(+1.60%) |
Jun 09, 2005 | 34.40 | 35.05 | 34.40 | 34.40 | 30,449 | -0.50(-1.43%) |
Jun 08, 2005 | 34.90 | 35.35 | 34.50 | 34.90 | 10,571 | +0.10(+0.29%) |
Jun 07, 2005 | 34.80 | 34.90 | 34.45 | 34.80 | 21,361 | +0.00(+0.00%) |
Jun 06, 2005 | 34.80 | 34.90 | 34.45 | 34.80 | 21,361 | -0.35(-1.00%) |
Jun 03, 2005 | 35.15 | 35.15 | 34.60 | 35.15 | 8,503 | +0.00(+0.00%) |
Jun 02, 2005 | 35.15 | 35.15 | 34.45 | 35.15 | 10,042 | +0.00(+0.00%) |
Jun 01, 2005 | 35.15 | 35.15 | 34.45 | 35.15 | 10,042 | +0.15(+0.43%) |
May 31, 2005 | 35.00 | 35.35 | 34.55 | 35.00 | 9,581 | -0.75(-2.10%) |
May 27, 2005 | 35.75 | 35.80 | 35.35 | 35.75 | 3,735 | +0.05(+0.14%) |
May 26, 2005 | 35.70 | 35.85 | 35.35 | 35.70 | 8,263 | +0.00(+0.00%) |
May 25, 2005 | 35.70 | 35.85 | 35.35 | 35.70 | 8,263 | +0.10(+0.28%) |
May 24, 2005 | 35.60 | 35.60 | 35.60 | 35.60 | 0 | -0.10(-0.28%) |
May 23, 2005 | 35.70 | 35.70 | 35.30 | 35.70 | 4,744 | +0.00(+0.00%) |
May 20, 2005 | 35.70 | 35.85 | 35.45 | 35.70 | 7,848 | +0.00(+0.00%) |
May 19, 2005 | 35.70 | 35.85 | 35.45 | 35.70 | 7,848 | +0.70(+2.00%) |
May 17, 2005 | 35.00 | 35.10 | 34.60 | 35.00 | 7,775 | -0.30(-0.85%) |
May 16, 2005 | 35.30 | 35.75 | 35.15 | 35.30 | 8,068 | -0.10(-0.28%) |
May 13, 2005 | 35.40 | 36.25 | 35.40 | 35.40 | 25,855 | +0.00(+0.00%) |
May 12, 2005 | 35.40 | 36.25 | 35.40 | 35.40 | 25,855 | -0.70(-1.94%) |
May 11, 2005 | 36.10 | 36.55 | 36.10 | 36.10 | 5,400 | +0.00(+0.00%) |
May 10, 2005 | 36.10 | 36.55 | 36.10 | 36.10 | 5,400 | -0.15(-0.41%) |
May 09, 2005 | 36.25 | 36.75 | 36.25 | 36.25 | 4,752 | -0.45(-1.23%) |
May 06, 2005 | 36.70 | 37.05 | 36.40 | 36.70 | 6,272 | +0.00(+0.00%) |
May 05, 2005 | 36.70 | 37.05 | 36.40 | 36.70 | 6,272 | +0.80(+2.23%) |
May 04, 2005 | 35.90 | 36.00 | 35.45 | 35.90 | 6,123 | +0.00(+0.00%) |
May 03, 2005 | 35.90 | 36.00 | 35.45 | 35.90 | 6,123 | -0.05(-0.14%) |