Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 32.66 | 33.02 | 32.49 | 32.70 | 522,032 | +0.10(+0.30%) |
Jul 28, 2005 | 32.44 | 32.70 | 32.32 | 32.60 | 148,626 | +0.22(+0.69%) |
Jul 27, 2005 | 32.27 | 32.48 | 32.04 | 32.38 | 233,359 | +0.11(+0.34%) |
Jul 26, 2005 | 32.10 | 32.33 | 32.08 | 32.27 | 154,142 | +0.23(+0.71%) |
Jul 25, 2005 | 32.06 | 32.28 | 31.91 | 32.04 | 203,787 | -0.07(-0.22%) |
Jul 22, 2005 | 31.98 | 32.12 | 31.72 | 32.11 | 232,746 | +0.25(+0.80%) |
Jul 21, 2005 | 32.27 | 32.27 | 31.69 | 31.86 | 201,948 | -0.34(-1.05%) |
Jul 20, 2005 | 31.65 | 32.33 | 31.58 | 32.19 | 338,624 | +0.41(+1.29%) |
Jul 19, 2005 | 31.99 | 32.11 | 31.69 | 31.78 | 253,125 | -0.20(-0.63%) |
Jul 18, 2005 | 32.04 | 32.19 | 31.85 | 31.99 | 142,191 | -0.12(-0.37%) |
Jul 15, 2005 | 32.24 | 32.27 | 31.94 | 32.10 | 224,932 | -0.16(-0.51%) |
Jul 14, 2005 | 32.09 | 32.38 | 31.90 | 32.27 | 410,639 | +0.20(+0.61%) |
Jul 13, 2005 | 32.10 | 32.33 | 32.05 | 32.07 | 182,948 | -0.05(-0.14%) |
Jul 12, 2005 | 31.99 | 32.17 | 31.82 | 32.12 | 566,161 | +0.10(+0.33%) |
Jul 11, 2005 | 31.65 | 32.02 | 31.65 | 32.01 | 307,826 | +0.36(+1.13%) |
Jul 08, 2005 | 31.18 | 31.65 | 31.09 | 31.65 | 209,456 | +0.48(+1.55%) |
Jul 07, 2005 | 30.84 | 31.23 | 30.72 | 31.17 | 203,634 | +0.17(+0.55%) |
Jul 06, 2005 | 31.57 | 31.60 | 30.96 | 31.00 | 351,648 | -0.60(-1.90%) |
Jul 05, 2005 | 31.23 | 31.68 | 31.09 | 31.60 | 361,148 | +0.39(+1.23%) |
Jul 01, 2005 | 31.26 | 31.38 | 31.00 | 31.22 | 188,158 | +0.12(+0.38%) |
Jun 30, 2005 | 31.26 | 31.32 | 31.10 | 31.10 | 515,597 | -0.02(-0.06%) |
Jun 29, 2005 | 31.20 | 31.28 | 31.01 | 31.12 | 254,351 | +0.07(+0.23%) |
Jun 28, 2005 | 30.52 | 31.09 | 30.47 | 31.05 | 164,868 | +0.59(+1.93%) |
Jun 27, 2005 | 30.69 | 30.69 | 30.36 | 30.46 | 180,497 | -0.24(-0.79%) |
Jun 24, 2005 | 30.74 | 30.78 | 30.60 | 30.70 | 215,125 | -0.09(-0.30%) |
Jun 23, 2005 | 30.92 | 31.03 | 30.74 | 30.79 | 222,633 | -0.12(-0.38%) |
Jun 22, 2005 | 30.87 | 30.99 | 30.82 | 30.91 | 200,416 | +0.07(+0.23%) |
Jun 21, 2005 | 31.07 | 31.25 | 30.80 | 30.84 | 473,154 | -0.26(-0.84%) |
Jun 20, 2005 | 30.90 | 31.14 | 30.83 | 31.10 | 275,955 | +0.09(+0.29%) |
Jun 17, 2005 | 30.87 | 31.09 | 30.71 | 31.01 | 531,839 | +0.33(+1.06%) |
Jun 16, 2005 | 30.10 | 30.70 | 30.02 | 30.68 | 517,895 | +0.58(+1.93%) |
Jun 15, 2005 | 30.45 | 30.45 | 29.90 | 30.10 | 400,526 | -0.18(-0.60%) |
Jun 14, 2005 | 30.25 | 30.32 | 30.18 | 30.28 | 311,810 | -0.01(-0.04%) |
Jun 13, 2005 | 30.28 | 30.47 | 30.06 | 30.30 | 268,600 | +0.07(+0.24%) |
Jun 10, 2005 | 30.17 | 30.26 | 30.05 | 30.22 | 193,674 | +0.05(+0.17%) |
Jun 09, 2005 | 29.88 | 30.20 | 29.71 | 30.17 | 232,746 | +0.21(+0.70%) |
Jun 08, 2005 | 30.21 | 30.33 | 29.92 | 29.96 | 205,472 | -0.14(-0.46%) |
Jun 07, 2005 | 30.24 | 30.52 | 30.07 | 30.10 | 386,276 | -0.08(-0.26%) |
Jun 06, 2005 | 29.53 | 30.28 | 29.34 | 30.18 | 604,467 | +0.76(+2.60%) |
Jun 03, 2005 | 29.66 | 29.74 | 29.36 | 29.41 | 274,883 | -0.19(-0.64%) |
Jun 02, 2005 | 29.32 | 29.70 | 29.13 | 29.60 | 402,365 | +0.33(+1.11%) |
Jun 01, 2005 | 29.15 | 29.55 | 29.05 | 29.28 | 251,899 | +0.16(+0.56%) |
May 31, 2005 | 29.05 | 29.18 | 28.39 | 29.11 | 511,307 | +0.01(+0.04%) |
May 27, 2005 | 29.19 | 29.19 | 29.00 | 29.10 | 172,682 | -0.20(-0.69%) |
May 26, 2005 | 29.40 | 29.53 | 29.23 | 29.30 | 172,682 | +0.00(+0.00%) |
May 25, 2005 | 29.60 | 29.66 | 29.26 | 29.30 | 194,134 | -0.42(-1.41%) |
May 24, 2005 | 29.92 | 29.92 | 29.59 | 29.72 | 119,361 | -0.14(-0.46%) |
May 23, 2005 | 29.96 | 30.06 | 29.83 | 29.86 | 282,084 | -0.01(-0.02%) |
May 20, 2005 | 29.99 | 30.02 | 29.72 | 29.86 | 374,631 | -0.04(-0.13%) |
May 19, 2005 | 29.86 | 29.91 | 29.70 | 29.90 | 231,827 | +0.08(+0.26%) |
May 18, 2005 | 29.61 | 29.94 | 29.61 | 29.83 | 302,923 | +0.26(+0.88%) |
May 17, 2005 | 29.09 | 29.56 | 28.92 | 29.56 | 294,495 | +0.47(+1.62%) |
May 16, 2005 | 28.60 | 29.11 | 28.60 | 29.09 | 364,059 | +0.56(+1.97%) |
May 13, 2005 | 28.83 | 28.87 | 28.42 | 28.53 | 275,496 | -0.23(-0.82%) |
May 12, 2005 | 29.22 | 29.36 | 28.73 | 28.77 | 209,609 | -0.40(-1.39%) |
May 11, 2005 | 28.98 | 29.25 | 28.88 | 29.17 | 328,817 | +0.25(+0.88%) |
May 10, 2005 | 28.94 | 29.02 | 28.79 | 28.92 | 445,880 | -0.01(-0.02%) |
May 09, 2005 | 28.72 | 28.93 | 28.49 | 28.93 | 254,964 | +0.21(+0.73%) |
May 06, 2005 | 28.85 | 28.85 | 28.55 | 28.72 | 212,521 | -0.05(-0.16%) |
May 05, 2005 | 28.88 | 28.93 | 28.65 | 28.76 | 345,059 | -0.07(-0.25%) |
May 04, 2005 | 28.94 | 29.12 | 28.65 | 28.83 | 635,877 | -0.04(-0.14%) |
May 03, 2005 | 28.98 | 29.34 | 28.81 | 28.87 | 550,379 | -0.07(-0.25%) |