Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 34.84 | 35.15 | 34.70 | 35.08 | 194,642 | +0.24(+0.68%) |
Jul 28, 2005 | 34.11 | 35.56 | 34.10 | 34.84 | 332,140 | +2.42(+7.45%) |
Jul 27, 2005 | 32.55 | 32.56 | 31.85 | 32.43 | 73,645 | -0.30(-0.91%) |
Jul 26, 2005 | 32.29 | 32.77 | 32.00 | 32.73 | 115,766 | +0.48(+1.48%) |
Jul 25, 2005 | 32.71 | 32.71 | 32.11 | 32.25 | 73,242 | -0.46(-1.41%) |
Jul 22, 2005 | 32.56 | 32.71 | 32.13 | 32.71 | 97,254 | +0.04(+0.11%) |
Jul 21, 2005 | 32.76 | 32.97 | 32.17 | 32.67 | 131,997 | -0.05(-0.16%) |
Jul 20, 2005 | 32.61 | 32.84 | 32.24 | 32.73 | 58,889 | +0.00(+0.00%) |
Jul 19, 2005 | 32.53 | 32.76 | 32.45 | 32.73 | 63,450 | +0.19(+0.57%) |
Jul 18, 2005 | 32.73 | 32.82 | 32.14 | 32.54 | 57,413 | -0.04(-0.14%) |
Jul 15, 2005 | 32.70 | 32.76 | 32.46 | 32.58 | 77,266 | -0.19(-0.57%) |
Jul 14, 2005 | 32.77 | 33.01 | 32.52 | 32.77 | 61,169 | +0.11(+0.34%) |
Jul 13, 2005 | 32.76 | 32.76 | 32.48 | 32.66 | 92,291 | -0.10(-0.32%) |
Jul 12, 2005 | 32.71 | 32.92 | 32.52 | 32.76 | 72,437 | -0.10(-0.29%) |
Jul 11, 2005 | 32.38 | 33.14 | 32.19 | 32.86 | 103,827 | +0.45(+1.38%) |
Jul 08, 2005 | 31.61 | 32.65 | 31.42 | 32.41 | 82,900 | +0.72(+2.26%) |
Jul 07, 2005 | 31.24 | 31.76 | 30.86 | 31.70 | 60,230 | +0.36(+1.14%) |
Jul 06, 2005 | 32.17 | 32.17 | 31.32 | 31.34 | 75,254 | -0.95(-2.93%) |
Jul 05, 2005 | 31.31 | 32.29 | 31.27 | 32.29 | 81,022 | +0.98(+3.12%) |
Jul 01, 2005 | 31.38 | 31.62 | 31.06 | 31.31 | 63,584 | +0.00(+0.00%) |
Jun 30, 2005 | 31.50 | 31.73 | 31.31 | 31.31 | 183,643 | -0.19(-0.59%) |
Jun 29, 2005 | 30.90 | 31.79 | 30.80 | 31.50 | 130,119 | +0.67(+2.18%) |
Jun 28, 2005 | 30.45 | 31.05 | 30.45 | 30.83 | 98,059 | +0.45(+1.47%) |
Jun 27, 2005 | 29.86 | 30.38 | 29.82 | 30.38 | 105,973 | +0.60(+2.00%) |
Jun 24, 2005 | 30.47 | 30.47 | 29.68 | 29.78 | 124,217 | -0.69(-2.28%) |
Jun 23, 2005 | 31.31 | 31.35 | 30.19 | 30.47 | 103,022 | -0.77(-2.46%) |
Jun 22, 2005 | 31.50 | 31.53 | 30.76 | 31.24 | 99,266 | -0.17(-0.55%) |
Jun 21, 2005 | 31.38 | 31.61 | 31.12 | 31.41 | 62,242 | +0.04(+0.12%) |
Jun 20, 2005 | 30.90 | 31.53 | 30.90 | 31.38 | 168,887 | +0.55(+1.79%) |
Jun 17, 2005 | 30.83 | 31.07 | 30.55 | 30.83 | 142,192 | +0.30(+0.98%) |
Jun 16, 2005 | 30.08 | 30.53 | 29.90 | 30.53 | 117,375 | +0.50(+1.66%) |
Jun 15, 2005 | 29.86 | 30.03 | 29.53 | 30.03 | 197,459 | +0.28(+0.95%) |
Jun 14, 2005 | 29.82 | 30.01 | 29.56 | 29.74 | 115,363 | -0.07(-0.25%) |
Jun 13, 2005 | 30.01 | 30.30 | 29.58 | 29.82 | 172,777 | -0.25(-0.84%) |
Jun 10, 2005 | 29.89 | 30.25 | 29.89 | 30.07 | 82,766 | +0.19(+0.62%) |
Jun 09, 2005 | 29.63 | 29.89 | 29.49 | 29.89 | 100,742 | +0.28(+0.96%) |
Jun 08, 2005 | 29.83 | 29.88 | 29.54 | 29.60 | 102,351 | -0.22(-0.75%) |
Jun 07, 2005 | 29.89 | 30.09 | 29.62 | 29.83 | 180,826 | +0.01(+0.05%) |
Jun 06, 2005 | 29.62 | 29.81 | 29.19 | 29.81 | 106,778 | +0.19(+0.65%) |
Jun 03, 2005 | 29.30 | 29.87 | 29.30 | 29.62 | 252,190 | +0.35(+1.20%) |
Jun 02, 2005 | 29.33 | 29.43 | 29.12 | 29.27 | 116,705 | -0.19(-0.63%) |
Jun 01, 2005 | 29.22 | 29.50 | 29.07 | 29.45 | 126,363 | +0.19(+0.66%) |
May 31, 2005 | 29.48 | 29.56 | 29.26 | 29.26 | 137,363 | -0.34(-1.13%) |
May 27, 2005 | 29.15 | 29.71 | 29.00 | 29.60 | 142,192 | +0.45(+1.53%) |
May 26, 2005 | 28.26 | 29.26 | 28.22 | 29.15 | 157,485 | +0.89(+3.17%) |
May 25, 2005 | 28.36 | 28.48 | 28.10 | 28.25 | 173,716 | -0.28(-0.99%) |
May 24, 2005 | 28.07 | 28.54 | 28.03 | 28.54 | 142,595 | +0.41(+1.46%) |
May 23, 2005 | 27.73 | 28.15 | 27.73 | 28.13 | 93,498 | +0.29(+1.04%) |
May 20, 2005 | 27.69 | 28.17 | 27.53 | 27.84 | 82,096 | +0.07(+0.24%) |
May 19, 2005 | 27.25 | 27.78 | 27.21 | 27.77 | 110,668 | +0.52(+1.92%) |
May 18, 2005 | 26.84 | 27.72 | 26.84 | 27.25 | 95,242 | +0.53(+1.98%) |
May 17, 2005 | 26.34 | 26.89 | 25.92 | 26.72 | 126,497 | +0.37(+1.42%) |
May 16, 2005 | 25.99 | 26.39 | 25.99 | 26.34 | 98,327 | +0.36(+1.38%) |
May 13, 2005 | 26.29 | 26.41 | 25.88 | 25.99 | 117,510 | -0.12(-0.46%) |
May 12, 2005 | 26.43 | 26.75 | 25.99 | 26.11 | 70,023 | -0.40(-1.52%) |
May 11, 2005 | 26.39 | 26.64 | 25.95 | 26.51 | 72,571 | +0.16(+0.59%) |
May 10, 2005 | 26.65 | 26.73 | 26.24 | 26.35 | 96,449 | -0.34(-1.26%) |
May 09, 2005 | 26.43 | 27.02 | 26.24 | 26.69 | 76,864 | +0.25(+0.96%) |
May 06, 2005 | 26.64 | 26.75 | 26.35 | 26.43 | 99,668 | -0.09(-0.34%) |
May 05, 2005 | 26.84 | 26.84 | 26.35 | 26.52 | 90,144 | -0.41(-1.52%) |
May 04, 2005 | 26.76 | 27.20 | 26.70 | 26.93 | 124,485 | +0.11(+0.42%) |
May 03, 2005 | 27.10 | 27.28 | 26.67 | 26.82 | 217,581 | -0.28(-1.02%) |