Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 34.65 | 34.65 | 34.20 | 34.65 | 7,347 | +0.45(+1.32%) |
Jul 28, 2005 | 34.20 | 34.45 | 34.20 | 34.20 | 29,460 | +0.00(+0.00%) |
Jul 27, 2005 | 34.20 | 34.45 | 34.20 | 34.20 | 29,460 | -0.20(-0.58%) |
Jul 26, 2005 | 34.40 | 34.50 | 34.10 | 34.40 | 13,476 | +0.00(+0.00%) |
Jul 25, 2005 | 34.40 | 34.65 | 34.15 | 34.40 | 18,728 | +0.00(+0.00%) |
Jul 22, 2005 | 34.40 | 34.65 | 34.15 | 34.40 | 18,728 | +0.40(+1.18%) |
Jul 21, 2005 | 34.00 | 34.40 | 33.90 | 34.00 | 6,646 | -0.05(-0.15%) |
Jul 20, 2005 | 34.05 | 34.10 | 33.80 | 34.05 | 29,874 | +0.00(+0.00%) |
Jul 19, 2005 | 34.05 | 34.10 | 33.80 | 34.05 | 29,874 | -0.80(-2.30%) |
Jul 18, 2005 | 34.85 | 34.85 | 34.85 | 34.85 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 34.85 | 34.85 | 34.55 | 34.85 | 7,456 | +0.00(+0.00%) |
Jul 14, 2005 | 34.85 | 34.85 | 34.55 | 34.85 | 7,456 | +0.15(+0.43%) |
Jul 13, 2005 | 34.70 | 34.75 | 34.50 | 34.70 | 6,334 | -0.10(-0.29%) |
Jul 12, 2005 | 34.80 | 34.85 | 34.55 | 34.80 | 20,747 | +0.05(+0.14%) |
Jul 11, 2005 | 34.75 | 34.75 | 34.40 | 34.75 | 23,350 | +0.00(+0.00%) |
Jul 08, 2005 | 34.75 | 34.75 | 34.40 | 34.75 | 23,350 | +0.10(+0.29%) |
Jul 07, 2005 | 34.65 | 34.75 | 34.55 | 34.65 | 11,721 | +0.65(+1.91%) |
Jul 06, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 34.00 | 34.00 | 33.50 | 34.00 | 8,940 | +0.20(+0.59%) |
Jun 29, 2005 | 33.80 | 34.00 | 33.75 | 33.80 | 14,143 | +0.00(+0.00%) |
Jun 28, 2005 | 33.80 | 34.00 | 33.75 | 33.80 | 14,143 | +0.20(+0.60%) |
Jun 27, 2005 | 33.60 | 33.90 | 33.50 | 33.60 | 10,022 | +0.00(+0.00%) |
Jun 24, 2005 | 33.60 | 33.90 | 33.55 | 33.60 | 9,153 | -0.44(-1.29%) |
Jun 23, 2005 | 34.04 | 34.50 | 34.04 | 34.04 | 8,534 | +0.29(+0.86%) |
Jun 22, 2005 | 33.75 | 33.95 | 33.50 | 33.75 | 18,705 | +0.00(+0.00%) |
Jun 21, 2005 | 33.75 | 33.95 | 33.50 | 33.75 | 18,705 | +0.05(+0.15%) |
Jun 20, 2005 | 33.70 | 33.80 | 33.40 | 33.70 | 9,958 | -0.30(-0.88%) |
Jun 17, 2005 | 34.00 | 34.00 | 33.70 | 34.00 | 8,609 | +0.20(+0.59%) |
Jun 16, 2005 | 33.80 | 33.80 | 33.40 | 33.80 | 6,780 | +0.00(+0.00%) |
Jun 15, 2005 | 33.80 | 33.80 | 33.40 | 33.80 | 6,780 | +0.05(+0.15%) |
Jun 14, 2005 | 33.75 | 33.80 | 33.40 | 33.75 | 16,753 | +0.00(+0.00%) |
Jun 13, 2005 | 33.75 | 33.80 | 33.40 | 33.75 | 16,753 | -0.10(-0.30%) |
Jun 10, 2005 | 33.85 | 34.25 | 33.85 | 33.85 | 9,405 | -0.30(-0.88%) |
Jun 09, 2005 | 34.15 | 34.50 | 34.10 | 34.15 | 11,815 | +0.00(+0.00%) |
Jun 08, 2005 | 34.15 | 34.50 | 34.10 | 34.15 | 11,815 | -0.40(-1.16%) |
Jun 07, 2005 | 34.55 | 34.55 | 34.25 | 34.55 | 50,427 | +0.00(+0.00%) |
Jun 06, 2005 | 34.55 | 34.55 | 34.25 | 34.55 | 50,427 | -0.20(-0.58%) |
Jun 03, 2005 | 34.75 | 34.75 | 34.35 | 34.75 | 31,838 | +0.00(+0.00%) |
Jun 02, 2005 | 34.75 | 34.75 | 34.35 | 34.75 | 31,838 | +0.55(+1.61%) |
Jun 01, 2005 | 34.20 | 34.25 | 33.80 | 34.20 | 65,184 | +0.00(+0.00%) |
May 31, 2005 | 34.20 | 34.25 | 33.80 | 34.20 | 65,184 | +0.55(+1.63%) |
May 27, 2005 | 33.65 | 33.80 | 33.25 | 33.65 | 10,508 | +0.60(+1.82%) |
May 26, 2005 | 33.05 | 33.50 | 33.05 | 33.05 | 37,170 | +0.00(+0.00%) |
May 25, 2005 | 33.05 | 33.50 | 33.05 | 33.05 | 37,170 | -0.25(-0.75%) |
May 24, 2005 | 33.30 | 33.30 | 33.30 | 33.30 | 0 | +0.15(+0.45%) |
May 23, 2005 | 33.15 | 33.25 | 32.80 | 33.15 | 15,842 | +0.30(+0.91%) |
May 20, 2005 | 32.85 | 32.90 | 32.60 | 32.85 | 10,745 | +0.05(+0.15%) |
May 19, 2005 | 32.80 | 32.80 | 32.25 | 32.80 | 12,275 | +0.20(+0.61%) |
May 17, 2005 | 32.60 | 32.60 | 32.20 | 32.60 | 8,212 | -0.90(-2.69%) |
May 16, 2005 | 33.50 | 33.50 | 33.10 | 33.50 | 7,096 | -0.35(-1.03%) |
May 13, 2005 | 33.85 | 33.85 | 33.65 | 33.85 | 10,040 | +0.00(+0.00%) |
May 12, 2005 | 33.85 | 33.85 | 33.65 | 33.85 | 10,040 | -0.15(-0.44%) |
May 11, 2005 | 34.00 | 34.35 | 33.85 | 34.00 | 7,775 | -0.20(-0.58%) |
May 10, 2005 | 34.20 | 34.25 | 33.80 | 34.20 | 8,761 | +0.00(+0.00%) |
May 09, 2005 | 34.20 | 34.25 | 33.80 | 34.20 | 8,761 | +0.20(+0.59%) |
May 06, 2005 | 34.00 | 34.00 | 33.65 | 34.00 | 7,160 | +0.10(+0.29%) |
May 05, 2005 | 33.90 | 33.90 | 33.55 | 33.90 | 8,717 | +0.00(+0.00%) |
May 04, 2005 | 33.90 | 33.90 | 33.55 | 33.90 | 8,717 | +0.40(+1.19%) |
May 03, 2005 | 33.50 | 33.75 | 33.35 | 33.50 | 5,236 | +0.05(+0.15%) |