Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 31.92 | 32.03 | 31.34 | 31.53 | 622,957 | -0.47(-1.47%) |
Jul 28, 2005 | 31.06 | 32.15 | 31.06 | 32.00 | 2,257,378 | +1.04(+3.37%) |
Jul 27, 2005 | 30.52 | 30.96 | 30.45 | 30.96 | 981,213 | +0.55(+1.81%) |
Jul 26, 2005 | 30.38 | 30.49 | 30.24 | 30.41 | 619,035 | +0.20(+0.66%) |
Jul 25, 2005 | 30.13 | 30.43 | 30.10 | 30.21 | 712,591 | +0.02(+0.07%) |
Jul 22, 2005 | 30.07 | 30.60 | 30.07 | 30.19 | 794,942 | +0.04(+0.12%) |
Jul 21, 2005 | 30.27 | 30.29 | 29.79 | 30.15 | 837,378 | +0.07(+0.24%) |
Jul 20, 2005 | 30.49 | 30.62 | 29.89 | 30.08 | 1,129,809 | -0.59(-1.93%) |
Jul 19, 2005 | 30.15 | 30.67 | 30.12 | 30.67 | 708,949 | +0.53(+1.75%) |
Jul 18, 2005 | 30.25 | 30.41 | 30.06 | 30.15 | 443,408 | -0.09(-0.28%) |
Jul 15, 2005 | 29.75 | 30.35 | 29.67 | 30.23 | 922,951 | +0.48(+1.61%) |
Jul 14, 2005 | 29.70 | 29.98 | 29.47 | 29.75 | 614,553 | +0.12(+0.41%) |
Jul 13, 2005 | 29.76 | 29.89 | 29.45 | 29.63 | 440,887 | -0.13(-0.43%) |
Jul 12, 2005 | 29.78 | 29.86 | 29.44 | 29.76 | 422,680 | -0.04(-0.14%) |
Jul 11, 2005 | 29.27 | 29.84 | 29.18 | 29.80 | 504,892 | +0.47(+1.61%) |
Jul 08, 2005 | 29.15 | 29.35 | 29.05 | 29.33 | 487,525 | +0.18(+0.61%) |
Jul 07, 2005 | 29.06 | 29.48 | 28.96 | 29.15 | 844,241 | -0.15(-0.51%) |
Jul 06, 2005 | 28.70 | 29.41 | 28.27 | 29.30 | 1,173,506 | +0.63(+2.19%) |
Jul 05, 2005 | 28.14 | 28.74 | 27.92 | 28.67 | 868,330 | +0.49(+1.75%) |
Jul 01, 2005 | 28.38 | 28.54 | 28.10 | 28.18 | 583,321 | -0.07(-0.25%) |
Jun 30, 2005 | 28.29 | 28.60 | 28.23 | 28.25 | 706,008 | -0.01(-0.05%) |
Jun 29, 2005 | 28.81 | 28.82 | 28.08 | 28.27 | 590,464 | -0.58(-2.01%) |
Jun 28, 2005 | 28.35 | 28.85 | 28.24 | 28.85 | 753,066 | +0.50(+1.76%) |
Jun 27, 2005 | 28.17 | 29.10 | 28.00 | 28.35 | 1,720,274 | +0.24(+0.84%) |
Jun 24, 2005 | 28.67 | 28.67 | 27.93 | 28.11 | 1,366,499 | -0.41(-1.45%) |
Jun 23, 2005 | 29.02 | 29.13 | 28.50 | 28.52 | 801,244 | -0.54(-1.84%) |
Jun 22, 2005 | 29.20 | 29.26 | 28.87 | 29.06 | 1,135,972 | -0.14(-0.46%) |
Jun 21, 2005 | 29.30 | 29.47 | 29.10 | 29.20 | 1,014,265 | -0.17(-0.58%) |
Jun 20, 2005 | 29.24 | 29.43 | 29.18 | 29.37 | 879,674 | -0.05(-0.17%) |
Jun 17, 2005 | 29.75 | 29.76 | 29.25 | 29.42 | 1,225,326 | -0.15(-0.51%) |
Jun 16, 2005 | 29.16 | 29.63 | 29.07 | 29.57 | 740,181 | +0.41(+1.40%) |
Jun 15, 2005 | 29.16 | 29.24 | 28.92 | 29.16 | 1,216,922 | +0.01(+0.05%) |
Jun 14, 2005 | 28.47 | 29.15 | 28.42 | 29.15 | 907,965 | +0.59(+2.05%) |
Jun 13, 2005 | 27.99 | 28.59 | 27.97 | 28.56 | 729,957 | +0.40(+1.42%) |
Jun 10, 2005 | 28.42 | 28.45 | 28.07 | 28.16 | 1,164,963 | -0.21(-0.75%) |
Jun 09, 2005 | 28.45 | 28.49 | 28.07 | 28.37 | 611,192 | -0.04(-0.13%) |
Jun 08, 2005 | 28.59 | 28.83 | 28.34 | 28.41 | 973,370 | +0.06(+0.23%) |
Jun 07, 2005 | 27.96 | 28.59 | 27.92 | 28.35 | 1,035,694 | +0.46(+1.64%) |
Jun 06, 2005 | 27.83 | 27.96 | 27.56 | 27.89 | 468,338 | +0.09(+0.33%) |
Jun 03, 2005 | 28.10 | 28.15 | 27.72 | 27.80 | 822,252 | -0.31(-1.12%) |
Jun 02, 2005 | 27.81 | 28.12 | 27.72 | 28.11 | 982,473 | +0.22(+0.79%) |
Jun 01, 2005 | 28.02 | 28.19 | 27.78 | 27.89 | 1,226,726 | -0.19(-0.69%) |
May 31, 2005 | 27.85 | 28.23 | 27.42 | 28.08 | 2,149,817 | +0.19(+0.69%) |
May 27, 2005 | 27.74 | 27.98 | 27.50 | 27.89 | 854,184 | +0.16(+0.57%) |
May 26, 2005 | 27.49 | 27.92 | 27.48 | 27.73 | 1,663,272 | +0.34(+1.22%) |
May 25, 2005 | 27.20 | 27.46 | 26.95 | 27.40 | 1,423,921 | +0.36(+1.32%) |
May 24, 2005 | 26.95 | 27.14 | 26.46 | 27.04 | 1,924,612 | +0.11(+0.40%) |
May 23, 2005 | 26.74 | 27.08 | 26.63 | 26.93 | 1,269,162 | +0.07(+0.27%) |
May 20, 2005 | 26.76 | 26.86 | 26.58 | 26.86 | 687,661 | -0.13(-0.48%) |
May 19, 2005 | 26.65 | 27.35 | 26.57 | 26.99 | 999,420 | +0.22(+0.83%) |
May 18, 2005 | 26.42 | 26.94 | 26.42 | 26.77 | 1,276,165 | +0.69(+2.63%) |
May 17, 2005 | 25.13 | 26.17 | 25.13 | 26.08 | 1,514,536 | +0.95(+3.78%) |
May 16, 2005 | 24.68 | 25.13 | 24.64 | 25.13 | 576,599 | +0.38(+1.53%) |
May 13, 2005 | 24.58 | 24.84 | 24.42 | 24.75 | 848,302 | +0.18(+0.73%) |
May 12, 2005 | 24.59 | 24.70 | 24.32 | 24.58 | 1,202,917 | -0.06(-0.23%) |
May 11, 2005 | 24.88 | 24.99 | 24.49 | 24.63 | 453,912 | -0.21(-0.86%) |
May 10, 2005 | 24.64 | 24.85 | 24.42 | 24.85 | 918,749 | +0.21(+0.84%) |
May 09, 2005 | 24.45 | 24.90 | 24.40 | 24.64 | 772,253 | +0.16(+0.64%) |
May 06, 2005 | 25.08 | 25.10 | 24.47 | 24.48 | 1,351,374 | -0.60(-2.39%) |
May 05, 2005 | 24.91 | 25.79 | 24.78 | 25.08 | 1,608,792 | +0.17(+0.69%) |
May 04, 2005 | 24.67 | 24.92 | 24.54 | 24.91 | 869,730 | +0.38(+1.54%) |
May 03, 2005 | 24.31 | 24.63 | 24.30 | 24.53 | 1,128,409 | +0.20(+0.82%) |