Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 33.79 | 33.79 | 33.79 | 33.79 | 0 | -0.16(-0.47%) |
Jul 28, 2005 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | +0.24(+0.71%) |
Jul 27, 2005 | 33.71 | 33.71 | 33.71 | 33.71 | 0 | +0.16(+0.48%) |
Jul 26, 2005 | 33.55 | 33.55 | 33.55 | 33.55 | 0 | +0.02(+0.06%) |
Jul 25, 2005 | 33.53 | 33.53 | 33.53 | 33.53 | 0 | -0.07(-0.21%) |
Jul 22, 2005 | 33.60 | 33.60 | 33.60 | 33.60 | 0 | +0.18(+0.54%) |
Jul 21, 2005 | 33.42 | 33.42 | 33.42 | 33.42 | 0 | -0.09(-0.27%) |
Jul 20, 2005 | 33.51 | 33.51 | 33.51 | 33.51 | 0 | +0.19(+0.57%) |
Jul 19, 2005 | 33.32 | 33.32 | 33.32 | 33.32 | 0 | +0.15(+0.45%) |
Jul 18, 2005 | 33.17 | 33.17 | 33.17 | 33.17 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 33.17 | 33.17 | 33.17 | 33.17 | 0 | -0.04(-0.12%) |
Jul 14, 2005 | 33.21 | 33.21 | 33.21 | 33.21 | 0 | -0.01(-0.03%) |
Jul 13, 2005 | 33.22 | 33.22 | 33.22 | 33.22 | 0 | -0.06(-0.18%) |
Jul 12, 2005 | 33.28 | 33.28 | 33.28 | 33.28 | 0 | +0.12(+0.36%) |
Jul 11, 2005 | 33.16 | 33.16 | 33.16 | 33.16 | 0 | +0.29(+0.88%) |
Jul 08, 2005 | 32.87 | 32.87 | 32.87 | 32.87 | 0 | +0.22(+0.67%) |
Jul 07, 2005 | 32.65 | 32.65 | 32.65 | 32.65 | 0 | +0.13(+0.40%) |
Jul 06, 2005 | 32.52 | 32.52 | 32.52 | 32.52 | 0 | -0.13(-0.40%) |
Jul 05, 2005 | 32.65 | 32.65 | 32.65 | 32.65 | 0 | +0.29(+0.90%) |
Jul 01, 2005 | 32.36 | 32.36 | 32.36 | 32.36 | 0 | +0.08(+0.25%) |
Jun 30, 2005 | 32.28 | 32.28 | 32.28 | 32.28 | 0 | -0.15(-0.46%) |
Jun 29, 2005 | 32.43 | 32.43 | 32.43 | 32.43 | 0 | -0.03(-0.09%) |
Jun 28, 2005 | 32.46 | 32.46 | 32.46 | 32.46 | 0 | +0.20(+0.62%) |
Jun 27, 2005 | 32.26 | 32.26 | 32.26 | 32.26 | 0 | +0.05(+0.16%) |
Jun 24, 2005 | 32.21 | 32.21 | 32.21 | 32.21 | 0 | -0.21(-0.65%) |
Jun 23, 2005 | 32.42 | 32.42 | 32.42 | 32.42 | 0 | -0.26(-0.80%) |
Jun 22, 2005 | 32.68 | 32.68 | 32.68 | 32.68 | 0 | +0.04(+0.12%) |
Jun 21, 2005 | 32.64 | 32.64 | 32.64 | 32.64 | 0 | -0.08(-0.24%) |
Jun 20, 2005 | 32.72 | 32.72 | 32.72 | 32.72 | 0 | -0.05(-0.15%) |
Jun 17, 2005 | 32.77 | 32.77 | 32.77 | 32.77 | 0 | +0.27(+0.83%) |
Jun 16, 2005 | 32.50 | 32.50 | 32.50 | 32.50 | 0 | +0.16(+0.49%) |
Jun 15, 2005 | 32.34 | 32.34 | 32.34 | 32.34 | 0 | +0.12(+0.37%) |
Jun 14, 2005 | 32.22 | 32.22 | 32.22 | 32.22 | 0 | +0.07(+0.22%) |
Jun 13, 2005 | 32.15 | 32.15 | 32.15 | 32.15 | 0 | +0.10(+0.31%) |
Jun 10, 2005 | 32.05 | 32.05 | 32.05 | 32.05 | 0 | +0.01(+0.03%) |
Jun 09, 2005 | 32.04 | 32.04 | 32.04 | 32.04 | 0 | +0.14(+0.44%) |
Jun 08, 2005 | 31.90 | 31.90 | 31.90 | 31.90 | 0 | -0.05(-0.16%) |
Jun 07, 2005 | 31.95 | 31.95 | 31.95 | 31.95 | 0 | +0.04(+0.13%) |
Jun 06, 2005 | 31.91 | 31.91 | 31.91 | 31.91 | 0 | +0.04(+0.13%) |
Jun 03, 2005 | 31.87 | 31.87 | 31.87 | 31.87 | 0 | -0.12(-0.38%) |
Jun 02, 2005 | 31.99 | 31.99 | 31.99 | 31.99 | 0 | +0.04(+0.13%) |
Jun 01, 2005 | 31.95 | 31.95 | 31.95 | 31.95 | 0 | +0.24(+0.76%) |
May 31, 2005 | 31.71 | 31.71 | 31.71 | 31.71 | 0 | -0.19(-0.60%) |
May 27, 2005 | 31.90 | 31.90 | 31.90 | 31.90 | 0 | +0.12(+0.38%) |
May 26, 2005 | 31.78 | 31.78 | 31.78 | 31.78 | 0 | +0.19(+0.60%) |
May 25, 2005 | 31.59 | 31.59 | 31.59 | 31.59 | 0 | -0.03(-0.09%) |
May 24, 2005 | 31.62 | 31.62 | 31.62 | 31.62 | 0 | +0.00(+0.00%) |
May 23, 2005 | 31.62 | 31.62 | 31.62 | 31.62 | 0 | +0.16(+0.51%) |
May 20, 2005 | 31.46 | 31.46 | 31.46 | 31.46 | 0 | -0.10(-0.32%) |
May 19, 2005 | 31.56 | 31.56 | 31.56 | 31.56 | 0 | +0.48(+1.54%) |
May 17, 2005 | 31.08 | 31.08 | 31.08 | 31.08 | 0 | +0.27(+0.88%) |
May 16, 2005 | 30.81 | 30.81 | 30.81 | 30.81 | 0 | +0.16(+0.52%) |
May 13, 2005 | 30.65 | 30.65 | 30.65 | 30.65 | 0 | -0.24(-0.78%) |
May 12, 2005 | 30.89 | 30.89 | 30.89 | 30.89 | 0 | -0.41(-1.31%) |
May 11, 2005 | 31.30 | 31.30 | 31.30 | 31.30 | 0 | +0.01(+0.03%) |
May 10, 2005 | 31.29 | 31.29 | 31.29 | 31.29 | 0 | -0.29(-0.92%) |
May 09, 2005 | 31.58 | 31.58 | 31.58 | 31.58 | 0 | +0.11(+0.35%) |
May 06, 2005 | 31.47 | 31.47 | 31.47 | 31.47 | 0 | -0.03(-0.10%) |
May 05, 2005 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.04(+0.13%) |
May 04, 2005 | 31.46 | 31.46 | 31.46 | 31.46 | 0 | +0.35(+1.13%) |
May 03, 2005 | 31.11 | 31.11 | 31.11 | 31.11 | 0 | -0.03(-0.10%) |