Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 31.65 | 31.73 | 30.00 | 30.34 | 1,651,109 | -1.39(-4.39%) |
Jul 28, 2005 | 31.40 | 31.89 | 31.34 | 31.74 | 350,150 | +0.37(+1.19%) |
Jul 27, 2005 | 31.33 | 31.53 | 31.14 | 31.36 | 673,053 | +0.04(+0.11%) |
Jul 26, 2005 | 31.66 | 32.16 | 31.13 | 31.33 | 1,020,951 | -0.15(-0.48%) |
Jul 25, 2005 | 32.64 | 32.65 | 31.22 | 31.48 | 786,767 | -1.07(-3.28%) |
Jul 22, 2005 | 31.92 | 32.62 | 31.79 | 32.54 | 609,891 | +0.61(+1.92%) |
Jul 21, 2005 | 32.02 | 32.02 | 31.33 | 31.93 | 1,026,243 | -0.09(-0.28%) |
Jul 20, 2005 | 31.18 | 32.20 | 30.84 | 32.02 | 3,878,671 | -1.73(-5.13%) |
Jul 19, 2005 | 32.64 | 33.75 | 32.64 | 33.75 | 786,092 | +1.50(+4.65%) |
Jul 18, 2005 | 32.29 | 32.33 | 31.97 | 32.25 | 625,428 | -0.30(-0.93%) |
Jul 15, 2005 | 32.68 | 32.98 | 32.43 | 32.55 | 306,916 | -0.22(-0.68%) |
Jul 14, 2005 | 33.31 | 33.40 | 32.68 | 32.77 | 474,335 | -0.52(-1.55%) |
Jul 13, 2005 | 33.30 | 33.78 | 32.77 | 33.29 | 517,681 | +0.04(+0.11%) |
Jul 12, 2005 | 35.04 | 35.05 | 31.97 | 33.25 | 2,274,961 | -1.79(-5.12%) |
Jul 11, 2005 | 34.16 | 35.35 | 34.07 | 35.05 | 492,124 | +0.99(+2.89%) |
Jul 08, 2005 | 33.33 | 34.12 | 33.31 | 34.06 | 320,088 | +0.73(+2.18%) |
Jul 07, 2005 | 32.73 | 33.48 | 32.57 | 33.33 | 316,711 | +0.38(+1.16%) |
Jul 06, 2005 | 33.37 | 33.62 | 32.88 | 32.95 | 822,908 | -0.42(-1.25%) |
Jul 05, 2005 | 33.13 | 33.47 | 32.80 | 33.37 | 362,196 | +0.35(+1.05%) |
Jul 01, 2005 | 32.47 | 33.16 | 32.24 | 33.02 | 343,507 | +0.73(+2.26%) |
Jun 30, 2005 | 32.86 | 32.92 | 32.27 | 32.29 | 478,613 | -0.37(-1.14%) |
Jun 29, 2005 | 32.71 | 33.17 | 32.55 | 32.67 | 755,243 | +0.18(+0.55%) |
Jun 28, 2005 | 32.08 | 32.73 | 32.08 | 32.49 | 636,575 | +0.59(+1.84%) |
Jun 27, 2005 | 32.34 | 32.44 | 31.75 | 31.90 | 567,220 | -0.50(-1.54%) |
Jun 24, 2005 | 32.61 | 32.99 | 32.06 | 32.40 | 2,198,739 | -0.21(-0.65%) |
Jun 23, 2005 | 34.24 | 34.29 | 32.49 | 32.61 | 1,065,086 | -1.63(-4.75%) |
Jun 22, 2005 | 34.33 | 34.44 | 34.05 | 34.24 | 786,993 | -0.09(-0.26%) |
Jun 21, 2005 | 34.82 | 34.85 | 34.21 | 34.33 | 421,418 | -0.49(-1.40%) |
Jun 20, 2005 | 34.10 | 35.18 | 33.99 | 34.82 | 557,312 | +0.83(+2.43%) |
Jun 17, 2005 | 34.33 | 34.33 | 33.78 | 33.99 | 478,500 | -0.36(-1.03%) |
Jun 16, 2005 | 33.97 | 34.44 | 33.86 | 34.35 | 272,689 | +0.27(+0.78%) |
Jun 15, 2005 | 33.71 | 34.13 | 33.25 | 34.08 | 402,616 | +0.45(+1.35%) |
Jun 14, 2005 | 33.06 | 33.63 | 33.04 | 33.63 | 315,472 | +0.57(+1.72%) |
Jun 13, 2005 | 33.16 | 33.40 | 33.00 | 33.06 | 564,405 | -0.03(-0.08%) |
Jun 10, 2005 | 33.05 | 33.64 | 32.80 | 33.09 | 478,726 | +0.12(+0.38%) |
Jun 09, 2005 | 33.16 | 33.16 | 32.48 | 32.96 | 582,532 | -0.20(-0.62%) |
Jun 08, 2005 | 33.22 | 33.55 | 33.05 | 33.16 | 633,760 | -0.05(-0.16%) |
Jun 07, 2005 | 32.83 | 33.69 | 32.74 | 33.22 | 727,433 | +0.49(+1.49%) |
Jun 06, 2005 | 31.13 | 33.08 | 31.02 | 32.73 | 1,134,328 | +1.69(+5.44%) |
Jun 03, 2005 | 30.64 | 31.10 | 30.51 | 31.04 | 468,367 | +0.40(+1.30%) |
Jun 02, 2005 | 30.77 | 30.95 | 30.49 | 30.64 | 409,821 | -0.12(-0.38%) |
Jun 01, 2005 | 30.55 | 31.06 | 30.34 | 30.76 | 863,891 | +0.19(+0.61%) |
May 31, 2005 | 31.09 | 31.09 | 30.48 | 30.57 | 913,092 | -0.05(-0.17%) |
May 27, 2005 | 31.00 | 31.00 | 30.55 | 30.62 | 214,143 | -0.34(-1.09%) |
May 26, 2005 | 30.73 | 31.09 | 30.73 | 30.96 | 323,916 | +0.32(+1.04%) |
May 25, 2005 | 30.70 | 30.70 | 30.34 | 30.64 | 281,358 | -0.19(-0.60%) |
May 24, 2005 | 30.42 | 30.83 | 30.11 | 30.83 | 309,505 | +0.28(+0.93%) |
May 23, 2005 | 30.45 | 30.75 | 30.40 | 30.54 | 279,557 | +0.10(+0.32%) |
May 20, 2005 | 30.61 | 30.65 | 30.16 | 30.45 | 202,659 | -0.22(-0.72%) |
May 19, 2005 | 30.31 | 30.75 | 30.31 | 30.67 | 332,023 | +0.45(+1.50%) |
May 18, 2005 | 29.75 | 30.39 | 29.71 | 30.22 | 275,954 | +0.59(+2.01%) |
May 17, 2005 | 29.22 | 29.62 | 29.06 | 29.62 | 301,962 | +0.40(+1.37%) |
May 16, 2005 | 28.92 | 29.30 | 28.92 | 29.22 | 341,368 | +0.30(+1.04%) |
May 13, 2005 | 28.81 | 29.04 | 28.78 | 28.92 | 935,609 | +0.12(+0.40%) |
May 12, 2005 | 28.82 | 29.02 | 28.64 | 28.80 | 722,592 | +0.01(+0.03%) |
May 11, 2005 | 28.58 | 28.90 | 28.38 | 28.80 | 726,870 | +0.21(+0.75%) |
May 10, 2005 | 29.54 | 29.60 | 28.44 | 28.58 | 1,340,140 | -1.17(-3.94%) |
May 09, 2005 | 29.37 | 29.97 | 29.26 | 29.75 | 339,904 | +0.39(+1.33%) |
May 06, 2005 | 29.61 | 29.67 | 29.14 | 29.36 | 616,759 | -0.25(-0.84%) |
May 05, 2005 | 29.27 | 30.01 | 29.27 | 29.61 | 952,047 | +0.35(+1.18%) |
May 04, 2005 | 28.64 | 29.42 | 28.42 | 29.27 | 1,237,684 | +0.66(+2.30%) |
May 03, 2005 | 28.60 | 29.01 | 28.51 | 28.61 | 1,120,592 | +0.03(+0.09%) |