Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 30.98 | 30.98 | 30.74 | 30.82 | 1,087,713 | -0.08(-0.25%) |
Jul 28, 2005 | 30.98 | 31.11 | 30.76 | 30.90 | 1,488,269 | +0.03(+0.08%) |
Jul 27, 2005 | 31.01 | 31.01 | 30.75 | 30.88 | 1,123,375 | -0.06(-0.19%) |
Jul 26, 2005 | 30.85 | 31.11 | 30.73 | 30.93 | 1,055,593 | +0.20(+0.66%) |
Jul 25, 2005 | 30.87 | 30.91 | 30.61 | 30.73 | 1,109,087 | -0.15(-0.49%) |
Jul 22, 2005 | 30.87 | 31.12 | 30.49 | 30.88 | 742,304 | -0.15(-0.49%) |
Jul 21, 2005 | 31.42 | 31.54 | 29.80 | 31.04 | 1,295,430 | -0.77(-2.42%) |
Jul 20, 2005 | 30.66 | 32.24 | 30.47 | 31.81 | 1,870,049 | +0.99(+3.22%) |
Jul 19, 2005 | 30.81 | 30.96 | 30.54 | 30.82 | 481,092 | +0.00(+0.00%) |
Jul 18, 2005 | 31.17 | 31.36 | 30.48 | 30.82 | 594,811 | -0.41(-1.33%) |
Jul 15, 2005 | 31.13 | 31.35 | 30.90 | 31.23 | 282,940 | +0.03(+0.11%) |
Jul 14, 2005 | 31.33 | 31.43 | 31.03 | 31.20 | 495,735 | +0.00(+0.00%) |
Jul 13, 2005 | 31.16 | 31.24 | 30.88 | 31.20 | 754,703 | -0.05(-0.16%) |
Jul 12, 2005 | 30.95 | 31.36 | 30.78 | 31.25 | 762,143 | +0.24(+0.76%) |
Jul 11, 2005 | 30.71 | 31.22 | 30.63 | 31.01 | 579,578 | +0.30(+0.99%) |
Jul 08, 2005 | 30.31 | 30.73 | 30.22 | 30.71 | 420,513 | +0.39(+1.29%) |
Jul 07, 2005 | 29.86 | 30.34 | 29.47 | 30.32 | 499,986 | +0.08(+0.25%) |
Jul 06, 2005 | 30.53 | 30.56 | 30.08 | 30.24 | 569,658 | -0.23(-0.75%) |
Jul 05, 2005 | 30.34 | 30.66 | 30.11 | 30.47 | 548,048 | -0.03(-0.08%) |
Jul 01, 2005 | 30.27 | 30.56 | 30.15 | 30.49 | 383,787 | +0.25(+0.84%) |
Jun 30, 2005 | 30.33 | 30.48 | 30.16 | 30.24 | 368,908 | -0.01(-0.03%) |
Jun 29, 2005 | 30.39 | 30.43 | 30.13 | 30.25 | 525,611 | -0.05(-0.17%) |
Jun 28, 2005 | 29.94 | 30.30 | 29.78 | 30.30 | 397,722 | +0.52(+1.76%) |
Jun 27, 2005 | 29.64 | 29.87 | 29.51 | 29.77 | 657,989 | +0.22(+0.75%) |
Jun 24, 2005 | 29.47 | 29.64 | 29.32 | 29.55 | 600,834 | -0.04(-0.14%) |
Jun 23, 2005 | 30.10 | 30.10 | 29.53 | 29.60 | 576,508 | -0.43(-1.44%) |
Jun 22, 2005 | 30.03 | 30.23 | 29.94 | 30.03 | 876,334 | +0.00(+0.00%) |
Jun 21, 2005 | 29.99 | 30.17 | 29.88 | 30.03 | 528,918 | +0.08(+0.28%) |
Jun 20, 2005 | 29.85 | 29.99 | 29.69 | 29.94 | 396,186 | +0.02(+0.06%) |
Jun 17, 2005 | 29.90 | 30.02 | 29.64 | 29.93 | 1,189,033 | +0.29(+0.97%) |
Jun 16, 2005 | 29.54 | 29.71 | 29.46 | 29.64 | 1,275,710 | +0.09(+0.32%) |
Jun 15, 2005 | 29.60 | 29.61 | 29.42 | 29.55 | 1,424,383 | +0.13(+0.43%) |
Jun 14, 2005 | 29.05 | 29.60 | 29.00 | 29.42 | 1,817,145 | +0.39(+1.34%) |
Jun 13, 2005 | 28.99 | 29.12 | 28.85 | 29.03 | 1,991,680 | +0.07(+0.23%) |
Jun 10, 2005 | 29.07 | 29.28 | 28.72 | 28.96 | 1,070,472 | -0.13(-0.44%) |
Jun 09, 2005 | 29.31 | 29.47 | 29.05 | 29.09 | 950,966 | -0.14(-0.46%) |
Jun 08, 2005 | 29.65 | 29.71 | 29.22 | 29.22 | 739,470 | -0.43(-1.46%) |
Jun 07, 2005 | 30.19 | 30.41 | 29.63 | 29.66 | 902,550 | -0.40(-1.32%) |
Jun 06, 2005 | 29.84 | 30.07 | 29.57 | 30.05 | 644,408 | +0.13(+0.42%) |
Jun 03, 2005 | 30.15 | 30.31 | 29.69 | 29.93 | 421,221 | -0.19(-0.62%) |
Jun 02, 2005 | 29.76 | 30.20 | 29.60 | 30.11 | 602,369 | +0.35(+1.17%) |
Jun 01, 2005 | 29.51 | 30.03 | 29.36 | 29.77 | 805,127 | +0.39(+1.33%) |
May 31, 2005 | 29.68 | 29.68 | 29.36 | 29.38 | 1,078,974 | -0.42(-1.42%) |
May 27, 2005 | 29.53 | 29.86 | 29.50 | 29.80 | 721,520 | +0.23(+0.77%) |
May 26, 2005 | 29.37 | 29.70 | 29.30 | 29.57 | 747,264 | +0.41(+1.42%) |
May 25, 2005 | 29.58 | 29.69 | 29.09 | 29.16 | 829,925 | -0.51(-1.71%) |
May 24, 2005 | 30.01 | 30.01 | 29.28 | 29.66 | 852,362 | -0.34(-1.13%) |
May 23, 2005 | 30.04 | 30.14 | 29.84 | 30.00 | 533,641 | +0.02(+0.06%) |
May 20, 2005 | 30.20 | 30.20 | 29.81 | 29.99 | 573,555 | -0.11(-0.37%) |
May 19, 2005 | 30.47 | 30.47 | 29.98 | 30.10 | 871,847 | -0.25(-0.81%) |
May 18, 2005 | 30.02 | 30.44 | 29.94 | 30.34 | 850,945 | +0.44(+1.47%) |
May 17, 2005 | 30.08 | 30.08 | 29.53 | 29.90 | 743,012 | -0.36(-1.18%) |
May 16, 2005 | 29.97 | 30.93 | 29.83 | 30.26 | 1,719,132 | +0.19(+0.62%) |
May 13, 2005 | 29.49 | 30.25 | 29.43 | 30.07 | 2,404,754 | +0.79(+2.69%) |
May 12, 2005 | 29.42 | 29.52 | 29.12 | 29.28 | 1,353,176 | -0.07(-0.23%) |
May 11, 2005 | 29.05 | 29.47 | 28.98 | 29.35 | 325,688 | +0.20(+0.70%) |
May 10, 2005 | 29.10 | 29.24 | 28.95 | 29.15 | 628,939 | -0.16(-0.55%) |
May 09, 2005 | 29.31 | 29.37 | 29.00 | 29.31 | 960,059 | -0.16(-0.55%) |
May 06, 2005 | 29.47 | 29.73 | 29.33 | 29.47 | 590,560 | +0.03(+0.11%) |
May 05, 2005 | 29.34 | 29.72 | 29.28 | 29.44 | 813,157 | -0.24(-0.80%) |
May 04, 2005 | 29.33 | 29.72 | 29.22 | 29.67 | 1,090,074 | +0.34(+1.15%) |
May 03, 2005 | 29.22 | 29.43 | 28.79 | 29.33 | 1,058,663 | +0.08(+0.29%) |