Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 33.63 | 33.89 | 33.63 | 33.64 | 2,529,010 | -0.95(-2.74%) |
Jul 28, 2005 | 33.53 | 34.71 | 33.43 | 34.58 | 420,438 | +1.37(+4.13%) |
Jul 27, 2005 | 32.98 | 33.21 | 32.54 | 33.21 | 244,243 | +0.42(+1.30%) |
Jul 26, 2005 | 33.27 | 33.40 | 32.71 | 32.79 | 458,209 | -0.40(-1.22%) |
Jul 25, 2005 | 34.42 | 34.63 | 33.14 | 33.19 | 319,581 | -1.27(-3.70%) |
Jul 22, 2005 | 34.27 | 34.91 | 34.07 | 34.47 | 360,086 | +0.40(+1.16%) |
Jul 21, 2005 | 34.56 | 34.56 | 33.82 | 34.07 | 407,477 | +0.00(+0.00%) |
Jul 20, 2005 | 33.14 | 34.07 | 32.50 | 34.07 | 372,744 | +0.93(+2.80%) |
Jul 19, 2005 | 31.48 | 33.22 | 31.48 | 33.14 | 243,129 | +1.67(+5.30%) |
Jul 18, 2005 | 31.44 | 31.86 | 31.21 | 31.47 | 276,545 | +0.03(+0.09%) |
Jul 15, 2005 | 31.61 | 31.78 | 31.32 | 31.44 | 225,003 | -0.16(-0.50%) |
Jul 14, 2005 | 32.44 | 32.52 | 31.52 | 31.60 | 238,268 | -0.62(-1.93%) |
Jul 13, 2005 | 32.57 | 32.76 | 32.17 | 32.22 | 140,247 | -0.35(-1.06%) |
Jul 12, 2005 | 32.57 | 32.81 | 32.06 | 32.57 | 197,764 | -0.17(-0.51%) |
Jul 11, 2005 | 33.03 | 33.06 | 32.59 | 32.74 | 227,940 | -0.13(-0.39%) |
Jul 08, 2005 | 31.67 | 32.93 | 31.52 | 32.87 | 334,062 | +1.34(+4.26%) |
Jul 07, 2005 | 31.01 | 31.60 | 30.87 | 31.52 | 235,534 | +0.51(+1.66%) |
Jul 06, 2005 | 31.47 | 31.70 | 30.92 | 31.01 | 345,606 | -0.29(-0.92%) |
Jul 05, 2005 | 31.26 | 31.41 | 30.92 | 31.30 | 309,759 | +0.04(+0.13%) |
Jul 01, 2005 | 31.24 | 31.27 | 30.91 | 31.26 | 335,277 | +0.27(+0.86%) |
Jun 30, 2005 | 31.01 | 31.35 | 30.89 | 30.99 | 486,967 | +0.03(+0.10%) |
Jun 29, 2005 | 31.26 | 31.53 | 30.94 | 30.96 | 346,618 | +0.14(+0.45%) |
Jun 28, 2005 | 29.63 | 30.86 | 29.56 | 30.82 | 326,568 | +1.08(+3.62%) |
Jun 27, 2005 | 30.40 | 30.41 | 29.50 | 29.74 | 278,570 | -0.67(-2.21%) |
Jun 24, 2005 | 30.50 | 30.54 | 29.97 | 30.42 | 739,311 | +0.01(+0.03%) |
Jun 23, 2005 | 30.27 | 30.81 | 30.27 | 30.41 | 353,200 | +0.02(+0.07%) |
Jun 22, 2005 | 30.81 | 30.81 | 30.02 | 30.39 | 346,719 | -0.21(-0.68%) |
Jun 21, 2005 | 30.98 | 31.32 | 30.42 | 30.59 | 177,005 | -0.38(-1.21%) |
Jun 20, 2005 | 30.48 | 31.17 | 30.04 | 30.97 | 235,433 | +0.50(+1.65%) |
Jun 17, 2005 | 30.61 | 30.84 | 30.20 | 30.47 | 362,820 | +0.10(+0.33%) |
Jun 16, 2005 | 29.87 | 30.37 | 29.79 | 30.37 | 272,900 | +0.44(+1.49%) |
Jun 15, 2005 | 29.63 | 30.02 | 29.32 | 29.92 | 408,388 | +0.48(+1.64%) |
Jun 14, 2005 | 29.87 | 30.17 | 29.25 | 29.44 | 606,152 | +0.19(+0.64%) |
Jun 13, 2005 | 29.03 | 29.38 | 28.77 | 29.25 | 339,631 | +0.22(+0.75%) |
Jun 10, 2005 | 28.49 | 29.12 | 28.49 | 29.03 | 633,493 | -0.20(-0.68%) |
Jun 09, 2005 | 29.67 | 29.67 | 29.02 | 29.23 | 195,029 | -0.40(-1.37%) |
Jun 08, 2005 | 30.03 | 30.12 | 29.46 | 29.64 | 132,247 | -0.20(-0.66%) |
Jun 07, 2005 | 29.68 | 30.12 | 29.53 | 29.83 | 173,258 | +0.17(+0.57%) |
Jun 06, 2005 | 29.28 | 29.72 | 29.22 | 29.67 | 174,980 | +0.28(+0.94%) |
Jun 03, 2005 | 29.18 | 29.60 | 29.06 | 29.39 | 142,373 | +0.11(+0.37%) |
Jun 02, 2005 | 28.85 | 29.29 | 28.65 | 29.28 | 165,461 | +0.60(+2.10%) |
Jun 01, 2005 | 28.71 | 28.79 | 28.41 | 28.68 | 224,800 | -0.16(-0.55%) |
May 31, 2005 | 28.89 | 29.03 | 28.75 | 28.84 | 333,353 | +0.03(+0.10%) |
May 27, 2005 | 27.94 | 28.92 | 27.74 | 28.81 | 199,586 | +0.78(+2.78%) |
May 26, 2005 | 27.50 | 28.14 | 27.50 | 28.03 | 175,182 | +0.59(+2.16%) |
May 25, 2005 | 27.70 | 27.82 | 27.33 | 27.43 | 106,527 | -0.31(-1.10%) |
May 24, 2005 | 27.53 | 28.14 | 27.43 | 27.74 | 322,518 | +0.21(+0.75%) |
May 23, 2005 | 27.18 | 28.08 | 27.03 | 27.53 | 349,454 | +0.20(+0.72%) |
May 20, 2005 | 27.46 | 27.55 | 27.11 | 27.34 | 231,382 | -0.03(-0.11%) |
May 19, 2005 | 26.98 | 27.41 | 26.92 | 27.36 | 297,608 | +0.50(+1.87%) |
May 18, 2005 | 26.00 | 26.86 | 26.00 | 26.86 | 296,089 | +0.99(+3.82%) |
May 17, 2005 | 25.35 | 26.04 | 25.03 | 25.87 | 265,811 | +0.55(+2.18%) |
May 16, 2005 | 24.49 | 25.32 | 24.39 | 25.32 | 312,999 | +1.31(+5.47%) |
May 13, 2005 | 23.65 | 24.45 | 23.49 | 24.01 | 335,885 | +0.40(+1.72%) |
May 12, 2005 | 24.44 | 24.74 | 23.55 | 23.60 | 218,927 | -0.77(-3.16%) |
May 11, 2005 | 24.44 | 24.69 | 24.09 | 24.37 | 145,209 | -0.22(-0.88%) |
May 10, 2005 | 25.13 | 25.13 | 24.52 | 24.59 | 207,282 | -0.67(-2.66%) |
May 09, 2005 | 24.89 | 25.26 | 24.39 | 25.26 | 265,811 | +0.28(+1.11%) |
May 06, 2005 | 24.74 | 25.10 | 24.62 | 24.98 | 181,865 | +0.49(+2.02%) |
May 05, 2005 | 25.03 | 25.03 | 24.19 | 24.49 | 291,937 | -0.62(-2.48%) |
May 04, 2005 | 24.76 | 25.16 | 24.26 | 25.11 | 389,452 | +0.60(+2.46%) |
May 03, 2005 | 24.19 | 24.84 | 24.06 | 24.51 | 445,146 | +0.32(+1.31%) |