Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 35.65 | 35.65 | 32.80 | 34.89 | 17,807 | +0.81(+2.38%) |
Jul 28, 2005 | 34.77 | 34.79 | 33.92 | 34.08 | 1,180 | +0.36(+1.07%) |
Jul 27, 2005 | 34.18 | 35.04 | 32.52 | 33.72 | 19,242 | -0.37(-1.08%) |
Jul 26, 2005 | 31.85 | 34.09 | 31.78 | 34.09 | 7,402 | +1.58(+4.87%) |
Jul 25, 2005 | 32.02 | 32.66 | 31.49 | 32.50 | 4,227 | +0.10(+0.30%) |
Jul 22, 2005 | 33.52 | 33.83 | 32.40 | 32.40 | 2,683 | -1.57(-4.61%) |
Jul 21, 2005 | 36.88 | 36.88 | 33.97 | 33.97 | 21,622 | -2.13(-5.90%) |
Jul 20, 2005 | 35.59 | 36.32 | 34.54 | 36.10 | 20,716 | +0.52(+1.45%) |
Jul 19, 2005 | 33.52 | 35.59 | 33.52 | 35.59 | 24,454 | +1.07(+3.09%) |
Jul 18, 2005 | 34.12 | 34.52 | 33.75 | 34.52 | 2,695 | +0.90(+2.68%) |
Jul 15, 2005 | 33.88 | 34.44 | 33.62 | 33.62 | 2,089 | -0.56(-1.63%) |
Jul 14, 2005 | 34.27 | 34.85 | 34.08 | 34.18 | 1,012 | -0.14(-0.41%) |
Jul 13, 2005 | 34.39 | 34.39 | 34.27 | 34.31 | 609 | -0.53(-1.53%) |
Jul 12, 2005 | 34.44 | 34.85 | 34.18 | 34.85 | 5,554 | +0.41(+1.19%) |
Jul 11, 2005 | 34.59 | 34.75 | 34.31 | 34.44 | 3,368 | -0.07(-0.19%) |
Jul 08, 2005 | 34.59 | 34.74 | 34.00 | 34.50 | 3,134 | -0.07(-0.19%) |
Jul 07, 2005 | 34.85 | 34.85 | 33.91 | 34.57 | 1,402 | +0.67(+1.98%) |
Jul 06, 2005 | 34.03 | 34.75 | 33.90 | 33.90 | 2,376 | +0.07(+0.22%) |
Jul 05, 2005 | 32.62 | 34.03 | 32.12 | 33.82 | 4,512 | +1.12(+3.41%) |
Jul 01, 2005 | 33.66 | 33.66 | 32.27 | 32.71 | 2,073 | -0.75(-2.23%) |
Jun 30, 2005 | 32.96 | 33.62 | 32.84 | 33.45 | 1,965 | +0.54(+1.64%) |
Jun 29, 2005 | 31.48 | 33.60 | 31.44 | 32.91 | 12,117 | +0.40(+1.24%) |
Jun 28, 2005 | 32.05 | 32.51 | 31.16 | 32.51 | 15,060 | +0.55(+1.72%) |
Jun 27, 2005 | 32.62 | 32.62 | 31.79 | 31.96 | 4,025 | -0.66(-2.01%) |
Jun 24, 2005 | 33.60 | 33.60 | 32.60 | 32.62 | 158,762 | -0.98(-2.90%) |
Jun 23, 2005 | 31.98 | 33.59 | 31.69 | 33.59 | 6,100 | +1.41(+4.38%) |
Jun 22, 2005 | 32.25 | 32.25 | 31.35 | 32.18 | 4,390 | -0.20(-0.63%) |
Jun 21, 2005 | 33.33 | 33.33 | 32.25 | 32.39 | 4,329 | -0.42(-1.28%) |
Jun 20, 2005 | 34.37 | 34.37 | 32.25 | 32.81 | 3,888 | -1.42(-4.14%) |
Jun 17, 2005 | 34.44 | 34.84 | 34.22 | 34.22 | 8,049 | -0.11(-0.33%) |
Jun 16, 2005 | 34.09 | 34.34 | 33.83 | 34.34 | 3,238 | +0.25(+0.72%) |
Jun 15, 2005 | 34.10 | 34.10 | 33.72 | 34.09 | 3,457 | +0.39(+1.16%) |
Jun 14, 2005 | 33.18 | 34.05 | 32.98 | 33.70 | 8,293 | -0.39(-1.14%) |
Jun 13, 2005 | 33.63 | 34.09 | 32.39 | 34.09 | 13,494 | +0.68(+2.04%) |
Jun 10, 2005 | 32.62 | 33.88 | 32.62 | 33.41 | 10,000 | +0.79(+2.41%) |
Jun 09, 2005 | 31.57 | 32.63 | 31.16 | 32.63 | 7,162 | +1.30(+4.14%) |
Jun 08, 2005 | 31.69 | 31.69 | 31.16 | 31.33 | 2,723 | +0.07(+0.21%) |
Jun 07, 2005 | 31.70 | 31.70 | 31.24 | 31.26 | 3,469 | -0.71(-2.23%) |
Jun 06, 2005 | 31.57 | 32.31 | 30.84 | 31.98 | 13,927 | +0.84(+2.71%) |
Jun 03, 2005 | 30.26 | 31.13 | 30.26 | 31.13 | 1,878 | +1.04(+3.46%) |
Jun 02, 2005 | 29.60 | 30.29 | 28.36 | 30.09 | 6,917 | +0.50(+1.69%) |
Jun 01, 2005 | 28.69 | 30.29 | 28.69 | 29.59 | 1,951 | +1.61(+5.74%) |
May 31, 2005 | 27.06 | 29.52 | 27.06 | 27.98 | 9,956 | +0.11(+0.38%) |
May 27, 2005 | 27.77 | 27.88 | 27.77 | 27.88 | 3,808 | +0.30(+1.07%) |
May 26, 2005 | 27.06 | 27.58 | 27.06 | 27.58 | 1,707 | +0.81(+3.01%) |
May 25, 2005 | 27.87 | 27.88 | 26.78 | 26.78 | 3,658 | -0.73(-2.66%) |
May 24, 2005 | 27.88 | 27.88 | 27.21 | 27.51 | 3,536 | -0.37(-1.32%) |
May 23, 2005 | 27.94 | 27.94 | 27.87 | 27.88 | 5,549 | +0.00(+0.00%) |
May 20, 2005 | 27.88 | 27.88 | 27.88 | 27.88 | 6,463 | +0.24(+0.86%) |
May 19, 2005 | 27.88 | 27.88 | 27.64 | 27.64 | 2,927 | -0.20(-0.71%) |
May 18, 2005 | 27.88 | 27.88 | 27.71 | 27.84 | 4,268 | +0.02(+0.06%) |
May 17, 2005 | 27.80 | 27.84 | 27.80 | 27.82 | 1,951 | -0.03(-0.12%) |
May 16, 2005 | 27.63 | 27.88 | 27.26 | 27.85 | 9,293 | +0.60(+2.20%) |
May 13, 2005 | 30.13 | 32.80 | 26.39 | 27.25 | 24,001 | +0.02(+0.06%) |
May 12, 2005 | 26.30 | 27.62 | 26.30 | 27.24 | 5,000 | -0.39(-1.42%) |
May 11, 2005 | 27.63 | 27.63 | 27.63 | 27.63 | 121 | +0.00(+0.00%) |
May 10, 2005 | 27.63 | 27.63 | 27.63 | 27.63 | 0 | +0.00(+0.00%) |
May 09, 2005 | 27.26 | 27.63 | 27.06 | 27.63 | 9,525 | +0.37(+1.35%) |
May 06, 2005 | 26.46 | 27.47 | 24.84 | 27.26 | 5,154 | +0.75(+2.85%) |
May 05, 2005 | 26.89 | 26.98 | 26.51 | 26.51 | 2,805 | -0.30(-1.13%) |
May 04, 2005 | 27.63 | 27.63 | 26.47 | 26.81 | 1,097 | -0.63(-2.30%) |
May 03, 2005 | 27.63 | 27.63 | 27.44 | 27.44 | 2,113 | -0.19(-0.68%) |