Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 33.68 | 33.68 | 33.68 | 33.68 | 0 | -0.04(-0.12%) |
Jul 28, 2005 | 33.72 | 33.72 | 33.72 | 33.72 | 0 | +0.46(+1.38%) |
Jul 27, 2005 | 33.26 | 33.26 | 33.26 | 33.26 | 0 | +0.11(+0.33%) |
Jul 26, 2005 | 33.15 | 33.15 | 33.15 | 33.15 | 0 | +0.35(+1.07%) |
Jul 25, 2005 | 32.80 | 32.80 | 32.80 | 32.80 | 0 | +0.07(+0.21%) |
Jul 22, 2005 | 32.73 | 32.73 | 32.73 | 32.73 | 0 | +0.21(+0.65%) |
Jul 21, 2005 | 32.52 | 32.52 | 32.52 | 32.52 | 0 | -0.39(-1.19%) |
Jul 20, 2005 | 32.91 | 32.91 | 32.91 | 32.91 | 0 | +0.31(+0.95%) |
Jul 19, 2005 | 32.60 | 32.60 | 32.60 | 32.60 | 0 | +0.33(+1.02%) |
Jul 18, 2005 | 32.27 | 32.27 | 32.27 | 32.27 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 32.27 | 32.27 | 32.27 | 32.27 | 0 | +0.17(+0.53%) |
Jul 14, 2005 | 32.10 | 32.10 | 32.10 | 32.10 | 0 | -0.51(-1.56%) |
Jul 13, 2005 | 32.61 | 32.61 | 32.61 | 32.61 | 0 | -0.20(-0.61%) |
Jul 12, 2005 | 32.81 | 32.81 | 32.81 | 32.81 | 0 | +0.04(+0.12%) |
Jul 11, 2005 | 32.77 | 32.77 | 32.77 | 32.77 | 0 | +0.42(+1.30%) |
Jul 08, 2005 | 32.35 | 32.35 | 32.35 | 32.35 | 0 | +0.53(+1.67%) |
Jul 07, 2005 | 31.82 | 31.82 | 31.82 | 31.82 | 0 | +0.07(+0.22%) |
Jul 06, 2005 | 31.75 | 31.75 | 31.75 | 31.75 | 0 | -0.07(-0.22%) |
Jul 05, 2005 | 31.82 | 31.82 | 31.82 | 31.82 | 0 | +0.33(+1.05%) |
Jul 01, 2005 | 31.49 | 31.49 | 31.49 | 31.49 | 0 | +0.32(+1.03%) |
Jun 30, 2005 | 31.17 | 31.17 | 31.17 | 31.17 | 0 | +0.07(+0.23%) |
Jun 29, 2005 | 31.10 | 31.10 | 31.10 | 31.10 | 0 | +0.05(+0.16%) |
Jun 28, 2005 | 31.05 | 31.05 | 31.05 | 31.05 | 0 | +0.19(+0.62%) |
Jun 27, 2005 | 30.86 | 30.86 | 30.86 | 30.86 | 0 | -0.05(-0.16%) |
Jun 24, 2005 | 30.91 | 30.91 | 30.91 | 30.91 | 0 | -0.13(-0.42%) |
Jun 23, 2005 | 31.04 | 31.04 | 31.04 | 31.04 | 0 | -0.04(-0.13%) |
Jun 22, 2005 | 31.08 | 31.08 | 31.08 | 31.08 | 0 | -0.03(-0.10%) |
Jun 21, 2005 | 31.11 | 31.11 | 31.11 | 31.11 | 0 | -0.30(-0.96%) |
Jun 20, 2005 | 31.41 | 31.41 | 31.41 | 31.41 | 0 | -0.05(-0.16%) |
Jun 17, 2005 | 31.46 | 31.46 | 31.46 | 31.46 | 0 | +0.37(+1.19%) |
Jun 16, 2005 | 31.09 | 31.09 | 31.09 | 31.09 | 0 | +0.06(+0.19%) |
Jun 15, 2005 | 31.03 | 31.03 | 31.03 | 31.03 | 0 | -0.03(-0.10%) |
Jun 14, 2005 | 31.06 | 31.06 | 31.06 | 31.06 | 0 | +0.29(+0.94%) |
Jun 13, 2005 | 30.77 | 30.77 | 30.77 | 30.77 | 0 | +0.04(+0.13%) |
Jun 10, 2005 | 30.73 | 30.73 | 30.73 | 30.73 | 0 | -0.05(-0.16%) |
Jun 09, 2005 | 30.78 | 30.78 | 30.78 | 30.78 | 0 | +0.01(+0.03%) |
Jun 08, 2005 | 30.77 | 30.77 | 30.77 | 30.77 | 0 | +0.18(+0.59%) |
Jun 07, 2005 | 30.59 | 30.59 | 30.59 | 30.59 | 0 | +0.22(+0.72%) |
Jun 06, 2005 | 30.37 | 30.37 | 30.37 | 30.37 | 0 | +0.22(+0.73%) |
Jun 03, 2005 | 30.15 | 30.15 | 30.15 | 30.15 | 0 | -0.14(-0.46%) |
Jun 02, 2005 | 30.29 | 30.29 | 30.29 | 30.29 | 0 | -0.06(-0.20%) |
Jun 01, 2005 | 30.35 | 30.35 | 30.35 | 30.35 | 0 | +0.39(+1.30%) |
May 31, 2005 | 29.96 | 29.96 | 29.96 | 29.96 | 0 | +0.18(+0.60%) |
May 27, 2005 | 29.78 | 29.78 | 29.78 | 29.78 | 0 | +0.18(+0.61%) |
May 26, 2005 | 29.60 | 29.60 | 29.60 | 29.60 | 0 | -0.14(-0.47%) |
May 25, 2005 | 29.74 | 29.74 | 29.74 | 29.74 | 0 | -0.75(-2.46%) |
May 24, 2005 | 30.49 | 30.49 | 30.49 | 30.49 | 0 | +0.00(+0.00%) |
May 23, 2005 | 30.49 | 30.49 | 30.49 | 30.49 | 0 | +0.05(+0.16%) |
May 20, 2005 | 30.44 | 30.44 | 30.44 | 30.44 | 0 | +0.13(+0.43%) |
May 19, 2005 | 30.31 | 30.31 | 30.31 | 30.31 | 0 | +0.69(+2.33%) |
May 17, 2005 | 29.62 | 29.62 | 29.62 | 29.62 | 0 | +0.18(+0.61%) |
May 16, 2005 | 29.44 | 29.44 | 29.44 | 29.44 | 0 | +0.36(+1.24%) |
May 13, 2005 | 29.08 | 29.08 | 29.08 | 29.08 | 0 | -0.27(-0.92%) |
May 12, 2005 | 29.35 | 29.35 | 29.35 | 29.35 | 0 | -0.31(-1.05%) |
May 11, 2005 | 29.66 | 29.66 | 29.66 | 29.66 | 0 | +0.08(+0.27%) |
May 10, 2005 | 29.58 | 29.58 | 29.58 | 29.58 | 0 | -0.05(-0.17%) |
May 09, 2005 | 29.63 | 29.63 | 29.63 | 29.63 | 0 | +0.52(+1.79%) |
May 06, 2005 | 29.11 | 29.11 | 29.11 | 29.11 | 0 | -0.29(-0.99%) |
May 05, 2005 | 29.40 | 29.40 | 29.40 | 29.40 | 0 | +0.15(+0.51%) |
May 04, 2005 | 29.25 | 29.25 | 29.25 | 29.25 | 0 | +0.28(+0.97%) |
May 03, 2005 | 28.97 | 28.97 | 28.97 | 28.97 | 0 | -0.03(-0.10%) |