Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 31.32 | 31.32 | 31.32 | 31.32 | 0 | -0.21(-0.67%) |
Jul 28, 2005 | 31.53 | 31.53 | 31.53 | 31.53 | 0 | +0.19(+0.61%) |
Jul 27, 2005 | 31.34 | 31.34 | 31.34 | 31.34 | 0 | +0.14(+0.45%) |
Jul 26, 2005 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.03(+0.10%) |
Jul 25, 2005 | 31.17 | 31.17 | 31.17 | 31.17 | 0 | -0.07(-0.22%) |
Jul 22, 2005 | 31.24 | 31.24 | 31.24 | 31.24 | 0 | +0.16(+0.51%) |
Jul 21, 2005 | 31.08 | 31.08 | 31.08 | 31.08 | 0 | -0.22(-0.70%) |
Jul 20, 2005 | 31.30 | 31.30 | 31.30 | 31.30 | 0 | +0.15(+0.48%) |
Jul 19, 2005 | 31.15 | 31.15 | 31.15 | 31.15 | 0 | -0.04(-0.13%) |
Jul 18, 2005 | 31.19 | 31.19 | 31.19 | 31.19 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 31.19 | 31.19 | 31.19 | 31.19 | 0 | +0.03(+0.10%) |
Jul 14, 2005 | 31.16 | 31.16 | 31.16 | 31.16 | 0 | +0.06(+0.19%) |
Jul 13, 2005 | 31.10 | 31.10 | 31.10 | 31.10 | 0 | +0.02(+0.06%) |
Jul 12, 2005 | 31.08 | 31.08 | 31.08 | 31.08 | 0 | +0.06(+0.19%) |
Jul 11, 2005 | 31.02 | 31.02 | 31.02 | 31.02 | 0 | +0.18(+0.58%) |
Jul 08, 2005 | 30.84 | 30.84 | 30.84 | 30.84 | 0 | +0.08(+0.26%) |
Jul 07, 2005 | 30.76 | 30.76 | 30.76 | 30.76 | 0 | +0.28(+0.92%) |
Jul 06, 2005 | 30.48 | 30.48 | 30.48 | 30.48 | 0 | -0.28(-0.91%) |
Jul 05, 2005 | 30.76 | 30.76 | 30.76 | 30.76 | 0 | +0.24(+0.79%) |
Jul 01, 2005 | 30.52 | 30.52 | 30.52 | 30.52 | 0 | +0.12(+0.39%) |
Jun 30, 2005 | 30.40 | 30.40 | 30.40 | 30.40 | 0 | -0.23(-0.75%) |
Jun 29, 2005 | 30.63 | 30.63 | 30.63 | 30.63 | 0 | -0.04(-0.13%) |
Jun 28, 2005 | 30.67 | 30.67 | 30.67 | 30.67 | 0 | +0.27(+0.89%) |
Jun 27, 2005 | 30.40 | 30.40 | 30.40 | 30.40 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 30.40 | 30.40 | 30.40 | 30.40 | 0 | -0.24(-0.78%) |
Jun 23, 2005 | 30.64 | 30.64 | 30.64 | 30.64 | 0 | -0.31(-1.00%) |
Jun 22, 2005 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | +0.02(+0.06%) |
Jun 21, 2005 | 30.93 | 30.93 | 30.93 | 30.93 | 0 | -0.08(-0.26%) |
Jun 20, 2005 | 31.01 | 31.01 | 31.01 | 31.01 | 0 | -0.01(-0.03%) |
Jun 17, 2005 | 31.02 | 31.02 | 31.02 | 31.02 | 0 | +0.05(+0.16%) |
Jun 16, 2005 | 30.97 | 30.97 | 30.97 | 30.97 | 0 | +0.09(+0.29%) |
Jun 15, 2005 | 30.88 | 30.88 | 30.88 | 30.88 | 0 | +0.05(+0.16%) |
Jun 14, 2005 | 30.83 | 30.83 | 30.83 | 30.83 | 0 | +0.13(+0.42%) |
Jun 13, 2005 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | +0.06(+0.20%) |
Jun 10, 2005 | 30.64 | 30.64 | 30.64 | 30.64 | 0 | +0.03(+0.10%) |
Jun 09, 2005 | 30.61 | 30.61 | 30.61 | 30.61 | 0 | +0.09(+0.29%) |
Jun 08, 2005 | 30.52 | 30.52 | 30.52 | 30.52 | 0 | -0.05(-0.16%) |
Jun 07, 2005 | 30.57 | 30.57 | 30.57 | 30.57 | 0 | +0.03(+0.10%) |
Jun 06, 2005 | 30.54 | 30.54 | 30.54 | 30.54 | 0 | +0.02(+0.07%) |
Jun 03, 2005 | 30.52 | 30.52 | 30.52 | 30.52 | 0 | -0.16(-0.52%) |
Jun 02, 2005 | 30.68 | 30.68 | 30.68 | 30.68 | 0 | +0.03(+0.10%) |
Jun 01, 2005 | 30.65 | 30.65 | 30.65 | 30.65 | 0 | +0.25(+0.82%) |
May 31, 2005 | 30.40 | 30.40 | 30.40 | 30.40 | 0 | -0.19(-0.62%) |
May 27, 2005 | 30.59 | 30.59 | 30.59 | 30.59 | 0 | +0.04(+0.13%) |
May 26, 2005 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | +0.18(+0.59%) |
May 25, 2005 | 30.37 | 30.37 | 30.37 | 30.37 | 0 | -0.12(-0.39%) |
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 | +0.09(+0.30%) |
May 20, 2005 | 30.40 | 30.40 | 30.40 | 30.40 | 0 | -0.05(-0.16%) |
May 19, 2005 | 30.45 | 30.45 | 30.45 | 30.45 | 0 | +0.41(+1.36%) |
May 17, 2005 | 30.04 | 30.04 | 30.04 | 30.04 | 0 | +0.25(+0.84%) |
May 16, 2005 | 29.79 | 29.79 | 29.79 | 29.79 | 0 | +0.29(+0.98%) |
May 13, 2005 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | -0.20(-0.67%) |
May 12, 2005 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | -0.32(-1.07%) |
May 11, 2005 | 30.02 | 30.02 | 30.02 | 30.02 | 0 | +0.11(+0.37%) |
May 10, 2005 | 29.91 | 29.91 | 29.91 | 29.91 | 0 | -0.29(-0.96%) |
May 09, 2005 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.15(+0.50%) |
May 06, 2005 | 30.05 | 30.05 | 30.05 | 30.05 | 0 | -0.08(-0.27%) |
May 05, 2005 | 30.13 | 30.13 | 30.13 | 30.13 | 0 | -0.10(-0.33%) |
May 04, 2005 | 30.23 | 30.23 | 30.23 | 30.23 | 0 | +0.34(+1.14%) |
May 03, 2005 | 29.89 | 29.89 | 29.89 | 29.89 | 0 | -0.03(-0.10%) |