Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 32.16 | 32.36 | 31.94 | 32.06 | 779,544 | -0.21(-0.64%) |
Jul 28, 2005 | 32.28 | 32.30 | 32.05 | 32.27 | 1,329,597 | +0.42(+1.30%) |
Jul 27, 2005 | 31.64 | 31.86 | 31.54 | 31.86 | 1,309,822 | +0.31(+0.97%) |
Jul 26, 2005 | 31.67 | 31.75 | 31.52 | 31.55 | 1,442,175 | -0.12(-0.38%) |
Jul 25, 2005 | 31.78 | 31.90 | 31.62 | 31.67 | 505,992 | -0.10(-0.31%) |
Jul 22, 2005 | 31.63 | 31.85 | 31.43 | 31.77 | 884,663 | +0.14(+0.44%) |
Jul 21, 2005 | 31.85 | 32.00 | 31.33 | 31.63 | 1,444,777 | -0.44(-1.38%) |
Jul 20, 2005 | 32.08 | 32.12 | 31.79 | 32.08 | 822,737 | +0.02(+0.07%) |
Jul 19, 2005 | 31.94 | 32.17 | 31.87 | 32.05 | 1,045,637 | +0.19(+0.60%) |
Jul 18, 2005 | 31.85 | 32.05 | 31.85 | 31.86 | 807,125 | -0.05(-0.14%) |
Jul 15, 2005 | 32.02 | 32.07 | 31.87 | 31.91 | 881,541 | -0.11(-0.34%) |
Jul 14, 2005 | 32.25 | 32.34 | 31.81 | 32.02 | 1,339,138 | -0.24(-0.73%) |
Jul 13, 2005 | 32.12 | 32.28 | 32.05 | 32.25 | 956,824 | +0.02(+0.07%) |
Jul 12, 2005 | 32.09 | 32.38 | 32.01 | 32.23 | 501,136 | +0.15(+0.47%) |
Jul 11, 2005 | 32.07 | 32.29 | 31.94 | 32.08 | 1,366,024 | +0.03(+0.11%) |
Jul 08, 2005 | 31.87 | 32.13 | 31.78 | 32.05 | 1,148,848 | +0.18(+0.56%) |
Jul 07, 2005 | 31.62 | 31.93 | 31.51 | 31.87 | 1,021,873 | +0.13(+0.42%) |
Jul 06, 2005 | 32.09 | 32.14 | 31.68 | 31.74 | 812,329 | -0.35(-1.08%) |
Jul 05, 2005 | 32.06 | 32.14 | 31.77 | 32.08 | 753,872 | +0.02(+0.05%) |
Jul 01, 2005 | 32.05 | 32.20 | 31.83 | 32.06 | 795,677 | +0.18(+0.58%) |
Jun 30, 2005 | 32.12 | 32.19 | 31.83 | 31.88 | 791,860 | -0.07(-0.22%) |
Jun 29, 2005 | 32.00 | 32.04 | 31.85 | 31.95 | 735,832 | +0.07(+0.22%) |
Jun 28, 2005 | 31.56 | 31.89 | 31.56 | 31.88 | 1,050,668 | +0.37(+1.17%) |
Jun 27, 2005 | 31.42 | 31.56 | 31.17 | 31.51 | 798,278 | +0.09(+0.29%) |
Jun 24, 2005 | 31.57 | 31.79 | 31.38 | 31.42 | 1,003,833 | -0.16(-0.49%) |
Jun 23, 2005 | 31.65 | 31.68 | 31.39 | 31.57 | 950,232 | -0.07(-0.24%) |
Jun 22, 2005 | 31.67 | 31.70 | 31.46 | 31.65 | 984,405 | +0.16(+0.51%) |
Jun 21, 2005 | 31.53 | 31.56 | 31.31 | 31.49 | 1,006,088 | +0.07(+0.24%) |
Jun 20, 2005 | 31.42 | 31.52 | 31.22 | 31.41 | 1,095,942 | +0.00(+0.00%) |
Jun 17, 2005 | 31.22 | 31.46 | 31.16 | 31.41 | 3,133,791 | +0.22(+0.72%) |
Jun 16, 2005 | 31.03 | 31.39 | 31.02 | 31.19 | 1,784,765 | +0.16(+0.52%) |
Jun 15, 2005 | 31.18 | 31.21 | 30.82 | 31.03 | 828,981 | -0.18(-0.57%) |
Jun 14, 2005 | 31.18 | 31.34 | 30.99 | 31.21 | 657,426 | +0.16(+0.50%) |
Jun 13, 2005 | 30.77 | 31.22 | 30.77 | 31.05 | 827,247 | +0.12(+0.37%) |
Jun 10, 2005 | 31.07 | 31.13 | 30.83 | 30.93 | 841,297 | +0.05(+0.17%) |
Jun 09, 2005 | 31.02 | 31.11 | 30.81 | 30.88 | 1,261,599 | -0.13(-0.43%) |
Jun 08, 2005 | 30.89 | 31.06 | 30.80 | 31.02 | 914,672 | +0.05(+0.17%) |
Jun 07, 2005 | 30.72 | 31.22 | 30.72 | 30.96 | 1,344,515 | +0.18(+0.58%) |
Jun 06, 2005 | 30.99 | 31.12 | 30.75 | 30.78 | 2,046,175 | -0.82(-2.59%) |
Jun 03, 2005 | 31.35 | 31.60 | 31.23 | 31.60 | 2,462,314 | -0.14(-0.45%) |
Jun 02, 2005 | 31.76 | 31.83 | 31.63 | 31.75 | 1,256,396 | +0.04(+0.13%) |
Jun 01, 2005 | 31.51 | 31.87 | 31.48 | 31.71 | 1,400,023 | +0.24(+0.77%) |
May 31, 2005 | 31.31 | 31.69 | 31.30 | 31.46 | 1,817,723 | +0.20(+0.65%) |
May 27, 2005 | 31.48 | 31.48 | 31.09 | 31.26 | 1,475,133 | +0.33(+1.06%) |
May 26, 2005 | 30.93 | 31.18 | 30.91 | 30.93 | 824,818 | +0.01(+0.04%) |
May 25, 2005 | 30.72 | 31.12 | 30.72 | 30.92 | 1,197,591 | +0.20(+0.66%) |
May 24, 2005 | 30.84 | 30.84 | 30.55 | 30.72 | 1,361,514 | -0.01(-0.02%) |
May 23, 2005 | 30.73 | 30.81 | 30.51 | 30.73 | 1,487,969 | +0.02(+0.06%) |
May 20, 2005 | 30.70 | 30.79 | 30.58 | 30.71 | 1,371,922 | +0.01(+0.04%) |
May 19, 2005 | 30.87 | 30.98 | 30.55 | 30.70 | 1,097,156 | -0.14(-0.47%) |
May 18, 2005 | 30.93 | 31.07 | 30.76 | 30.84 | 1,250,324 | -0.09(-0.28%) |
May 17, 2005 | 30.55 | 31.00 | 30.42 | 30.93 | 1,927,526 | +0.37(+1.23%) |
May 16, 2005 | 30.14 | 30.56 | 29.96 | 30.55 | 1,223,958 | +0.42(+1.38%) |
May 13, 2005 | 30.65 | 30.65 | 29.79 | 30.14 | 1,555,100 | -0.51(-1.67%) |
May 12, 2005 | 30.62 | 30.82 | 30.47 | 30.65 | 873,735 | +0.04(+0.13%) |
May 11, 2005 | 30.44 | 30.70 | 30.22 | 30.61 | 1,071,137 | +0.24(+0.78%) |
May 10, 2005 | 30.53 | 30.53 | 30.23 | 30.38 | 1,065,586 | -0.22(-0.72%) |
May 09, 2005 | 30.29 | 30.59 | 30.00 | 30.59 | 1,609,394 | +0.32(+1.07%) |
May 06, 2005 | 30.55 | 30.74 | 30.27 | 30.27 | 1,355,964 | -0.15(-0.49%) |
May 05, 2005 | 30.43 | 30.44 | 30.06 | 30.42 | 1,261,599 | -0.01(-0.02%) |
May 04, 2005 | 30.20 | 30.45 | 29.91 | 30.43 | 1,330,638 | +0.39(+1.31%) |
May 03, 2005 | 30.06 | 30.23 | 29.95 | 30.04 | 1,147,981 | -0.02(-0.08%) |