Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 31.23 | 31.90 | 31.16 | 31.75 | 76,508 | +0.53(+1.71%) |
Jul 28, 2005 | 31.14 | 31.45 | 30.98 | 31.21 | 98,944 | -0.07(-0.24%) |
Jul 27, 2005 | 30.74 | 31.29 | 30.51 | 31.29 | 50,682 | +0.50(+1.63%) |
Jul 26, 2005 | 30.62 | 31.16 | 30.49 | 30.79 | 46,163 | +0.18(+0.59%) |
Jul 25, 2005 | 31.56 | 31.57 | 30.40 | 30.61 | 86,838 | -0.95(-3.00%) |
Jul 22, 2005 | 31.01 | 31.64 | 30.65 | 31.55 | 152,370 | +0.58(+1.86%) |
Jul 21, 2005 | 30.92 | 31.01 | 30.68 | 30.98 | 264,389 | +0.07(+0.24%) |
Jul 20, 2005 | 30.18 | 30.98 | 30.05 | 30.90 | 229,847 | +0.86(+2.85%) |
Jul 19, 2005 | 29.83 | 30.13 | 29.58 | 30.05 | 100,719 | +0.31(+1.04%) |
Jul 18, 2005 | 30.62 | 30.62 | 29.68 | 29.74 | 72,957 | -0.59(-1.94%) |
Jul 15, 2005 | 29.82 | 30.46 | 29.78 | 30.33 | 57,139 | +0.43(+1.45%) |
Jul 14, 2005 | 29.99 | 30.30 | 29.86 | 29.89 | 94,263 | -0.01(-0.02%) |
Jul 13, 2005 | 30.36 | 30.54 | 29.90 | 29.90 | 95,716 | -0.46(-1.51%) |
Jul 12, 2005 | 30.18 | 30.85 | 29.67 | 30.36 | 151,079 | +0.50(+1.66%) |
Jul 11, 2005 | 29.76 | 30.02 | 29.73 | 29.86 | 96,361 | +0.30(+1.01%) |
Jul 08, 2005 | 29.42 | 29.68 | 29.21 | 29.56 | 113,471 | +0.03(+0.10%) |
Jul 07, 2005 | 29.16 | 29.73 | 29.03 | 29.53 | 64,402 | +0.15(+0.51%) |
Jul 06, 2005 | 29.74 | 29.74 | 29.34 | 29.38 | 24,211 | -0.35(-1.19%) |
Jul 05, 2005 | 29.62 | 29.74 | 29.54 | 29.74 | 60,205 | +0.04(+0.13%) |
Jul 01, 2005 | 29.49 | 29.70 | 29.30 | 29.70 | 59,721 | +0.27(+0.93%) |
Jun 30, 2005 | 30.19 | 30.33 | 29.25 | 29.43 | 130,096 | -0.74(-2.46%) |
Jun 29, 2005 | 29.73 | 30.17 | 29.68 | 30.17 | 70,051 | +0.43(+1.46%) |
Jun 28, 2005 | 28.99 | 29.74 | 28.99 | 29.74 | 122,832 | +0.79(+2.74%) |
Jun 27, 2005 | 28.59 | 28.96 | 28.59 | 28.95 | 76,024 | +0.14(+0.49%) |
Jun 24, 2005 | 29.09 | 29.17 | 28.59 | 28.80 | 85,385 | -0.28(-0.98%) |
Jun 23, 2005 | 29.41 | 29.63 | 29.09 | 29.09 | 47,615 | -0.40(-1.37%) |
Jun 22, 2005 | 29.34 | 29.58 | 29.19 | 29.49 | 114,600 | +0.40(+1.38%) |
Jun 21, 2005 | 29.30 | 29.30 | 29.04 | 29.09 | 41,320 | -0.16(-0.55%) |
Jun 20, 2005 | 29.59 | 29.61 | 29.24 | 29.25 | 64,725 | -0.24(-0.80%) |
Jun 17, 2005 | 29.12 | 29.69 | 28.93 | 29.48 | 254,543 | +0.45(+1.54%) |
Jun 16, 2005 | 28.61 | 29.05 | 28.51 | 29.04 | 57,461 | +0.48(+1.67%) |
Jun 15, 2005 | 28.85 | 28.85 | 28.21 | 28.56 | 144,461 | -0.29(-0.99%) |
Jun 14, 2005 | 28.33 | 28.85 | 28.33 | 28.85 | 75,701 | +0.35(+1.22%) |
Jun 13, 2005 | 28.13 | 28.50 | 27.99 | 28.50 | 143,170 | +0.35(+1.23%) |
Jun 10, 2005 | 28.19 | 28.41 | 27.92 | 28.15 | 136,714 | +0.03(+0.11%) |
Jun 09, 2005 | 27.76 | 28.18 | 27.71 | 28.12 | 117,344 | +0.24(+0.87%) |
Jun 08, 2005 | 27.83 | 28.17 | 27.83 | 27.88 | 66,500 | -0.09(-0.33%) |
Jun 07, 2005 | 27.94 | 28.19 | 27.86 | 27.97 | 169,964 | +0.11(+0.38%) |
Jun 06, 2005 | 27.71 | 27.87 | 27.54 | 27.87 | 149,788 | +0.27(+0.99%) |
Jun 03, 2005 | 27.71 | 27.78 | 27.09 | 27.59 | 85,385 | -0.20(-0.71%) |
Jun 02, 2005 | 27.70 | 28.10 | 27.69 | 27.79 | 49,068 | -0.02(-0.09%) |
Jun 01, 2005 | 27.53 | 27.87 | 27.30 | 27.82 | 80,382 | +0.45(+1.63%) |
May 31, 2005 | 27.88 | 27.88 | 27.37 | 27.37 | 569,938 | -0.30(-1.10%) |
May 27, 2005 | 27.85 | 27.87 | 27.51 | 27.67 | 18,239 | -0.06(-0.22%) |
May 26, 2005 | 27.58 | 27.74 | 27.27 | 27.74 | 18,723 | +0.32(+1.15%) |
May 25, 2005 | 27.72 | 27.82 | 27.42 | 27.42 | 51,489 | -0.40(-1.45%) |
May 24, 2005 | 27.90 | 27.90 | 27.70 | 27.82 | 30,829 | -0.07(-0.24%) |
May 23, 2005 | 27.45 | 27.97 | 27.32 | 27.89 | 77,153 | +0.63(+2.32%) |
May 20, 2005 | 27.78 | 27.78 | 26.95 | 27.26 | 105,077 | -0.29(-1.06%) |
May 19, 2005 | 28.29 | 28.29 | 27.44 | 27.55 | 71,988 | -0.61(-2.16%) |
May 18, 2005 | 27.29 | 28.33 | 27.28 | 28.16 | 79,736 | +0.94(+3.44%) |
May 17, 2005 | 27.26 | 27.49 | 26.91 | 27.22 | 93,940 | -0.22(-0.81%) |
May 16, 2005 | 27.07 | 27.53 | 26.70 | 27.45 | 118,797 | +0.57(+2.12%) |
May 13, 2005 | 26.95 | 27.32 | 26.80 | 26.88 | 39,222 | -0.02(-0.07%) |
May 12, 2005 | 27.26 | 27.28 | 26.89 | 26.89 | 149,626 | -0.30(-1.09%) |
May 11, 2005 | 27.26 | 27.26 | 27.01 | 27.19 | 107,821 | -0.06(-0.23%) |
May 10, 2005 | 27.45 | 27.59 | 27.23 | 27.25 | 160,925 | -0.38(-1.37%) |
May 09, 2005 | 27.57 | 27.66 | 27.45 | 27.63 | 84,255 | +0.07(+0.25%) |
May 06, 2005 | 27.88 | 27.89 | 27.28 | 27.56 | 72,473 | -0.24(-0.85%) |
May 05, 2005 | 27.86 | 28.07 | 27.60 | 27.80 | 98,460 | -0.06(-0.22%) |
May 04, 2005 | 27.88 | 27.97 | 27.50 | 27.86 | 44,710 | +0.03(+0.11%) |
May 03, 2005 | 27.57 | 28.10 | 27.45 | 27.83 | 108,790 | +0.32(+1.15%) |