Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 34.46 | 34.65 | 34.12 | 34.14 | 1,476,596 | -0.36(-1.05%) |
Jul 28, 2005 | 34.61 | 34.64 | 34.32 | 34.50 | 593,670 | +0.15(+0.43%) |
Jul 27, 2005 | 34.12 | 34.39 | 33.91 | 34.35 | 1,073,371 | +0.52(+1.55%) |
Jul 26, 2005 | 34.13 | 34.13 | 33.38 | 33.83 | 2,145,930 | -0.38(-1.12%) |
Jul 25, 2005 | 34.21 | 34.35 | 34.10 | 34.21 | 1,172,857 | -0.15(-0.43%) |
Jul 22, 2005 | 34.10 | 34.46 | 33.94 | 34.36 | 987,555 | +0.18(+0.54%) |
Jul 21, 2005 | 34.34 | 34.57 | 33.84 | 34.18 | 1,910,411 | -0.25(-0.73%) |
Jul 20, 2005 | 34.13 | 34.55 | 33.95 | 34.43 | 1,276,540 | +0.30(+0.87%) |
Jul 19, 2005 | 33.94 | 34.17 | 33.78 | 34.13 | 1,245,273 | +0.45(+1.34%) |
Jul 18, 2005 | 33.95 | 33.97 | 33.68 | 33.68 | 719,686 | -0.21(-0.63%) |
Jul 15, 2005 | 33.62 | 33.98 | 33.59 | 33.90 | 1,001,632 | +0.29(+0.86%) |
Jul 14, 2005 | 33.46 | 33.70 | 33.36 | 33.61 | 987,961 | +0.49(+1.47%) |
Jul 13, 2005 | 33.43 | 33.44 | 32.95 | 33.12 | 1,226,593 | -0.35(-1.06%) |
Jul 12, 2005 | 33.70 | 33.81 | 33.15 | 33.47 | 956,965 | -0.12(-0.35%) |
Jul 11, 2005 | 33.31 | 33.76 | 33.15 | 33.59 | 1,628,871 | +0.05(+0.15%) |
Jul 08, 2005 | 33.36 | 33.67 | 33.02 | 33.54 | 1,115,196 | +0.06(+0.18%) |
Jul 07, 2005 | 32.85 | 33.49 | 32.74 | 33.48 | 974,696 | +0.21(+0.64%) |
Jul 06, 2005 | 33.54 | 33.70 | 33.25 | 33.27 | 1,104,367 | -0.44(-1.29%) |
Jul 05, 2005 | 33.25 | 33.78 | 33.21 | 33.70 | 789,936 | +0.24(+0.73%) |
Jul 01, 2005 | 33.25 | 33.51 | 33.19 | 33.46 | 1,120,339 | +0.33(+0.98%) |
Jun 30, 2005 | 33.26 | 33.35 | 33.04 | 33.13 | 1,654,588 | -0.19(-0.58%) |
Jun 29, 2005 | 33.05 | 33.41 | 32.74 | 33.33 | 1,771,400 | +0.27(+0.83%) |
Jun 28, 2005 | 32.62 | 33.05 | 32.30 | 33.05 | 1,965,636 | +0.50(+1.54%) |
Jun 27, 2005 | 32.29 | 32.68 | 32.29 | 32.55 | 1,538,724 | +0.16(+0.50%) |
Jun 24, 2005 | 32.90 | 32.91 | 32.39 | 32.39 | 1,863,578 | -0.49(-1.48%) |
Jun 23, 2005 | 33.53 | 33.59 | 32.87 | 32.88 | 1,372,507 | -0.62(-1.85%) |
Jun 22, 2005 | 33.87 | 34.10 | 33.47 | 33.50 | 1,068,363 | -0.26(-0.77%) |
Jun 21, 2005 | 33.62 | 33.84 | 33.53 | 33.76 | 1,692,217 | +0.21(+0.64%) |
Jun 20, 2005 | 33.80 | 33.93 | 33.27 | 33.54 | 2,045,631 | -0.37(-1.09%) |
Jun 17, 2005 | 34.47 | 34.65 | 33.91 | 33.91 | 2,708,468 | +0.00(+0.00%) |
Jun 16, 2005 | 33.59 | 33.92 | 33.50 | 33.91 | 859,238 | +0.32(+0.95%) |
Jun 15, 2005 | 33.82 | 33.84 | 33.25 | 33.59 | 1,354,775 | -0.22(-0.66%) |
Jun 14, 2005 | 33.35 | 33.82 | 33.12 | 33.81 | 1,506,780 | +0.64(+1.92%) |
Jun 13, 2005 | 32.91 | 33.42 | 32.88 | 33.18 | 1,176,918 | +0.16(+0.49%) |
Jun 10, 2005 | 33.09 | 33.25 | 32.94 | 33.02 | 740,937 | -0.04(-0.13%) |
Jun 09, 2005 | 32.78 | 33.09 | 32.73 | 33.06 | 1,033,576 | +0.22(+0.67%) |
Jun 08, 2005 | 32.84 | 33.32 | 32.80 | 32.84 | 2,410,550 | +0.00(+0.00%) |
Jun 07, 2005 | 32.32 | 32.98 | 32.26 | 32.84 | 2,154,863 | +0.58(+1.79%) |
Jun 06, 2005 | 31.93 | 32.29 | 31.81 | 32.26 | 626,426 | +0.30(+0.92%) |
Jun 03, 2005 | 32.06 | 32.15 | 31.66 | 31.97 | 901,198 | -0.28(-0.87%) |
Jun 02, 2005 | 32.36 | 32.36 | 32.06 | 32.25 | 600,302 | -0.03(-0.09%) |
Jun 01, 2005 | 32.13 | 32.40 | 31.87 | 32.28 | 1,151,336 | +0.35(+1.09%) |
May 31, 2005 | 32.17 | 32.21 | 31.69 | 31.93 | 1,352,745 | -0.13(-0.41%) |
May 27, 2005 | 32.03 | 32.14 | 31.84 | 32.06 | 653,362 | -0.04(-0.11%) |
May 26, 2005 | 31.98 | 32.17 | 31.85 | 32.10 | 786,146 | +0.19(+0.60%) |
May 25, 2005 | 31.95 | 32.00 | 31.57 | 31.91 | 1,226,187 | -0.01(-0.02%) |
May 24, 2005 | 31.93 | 32.04 | 31.79 | 31.92 | 832,437 | -0.09(-0.28%) |
May 23, 2005 | 32.12 | 32.20 | 31.94 | 32.00 | 931,924 | -0.03(-0.09%) |
May 20, 2005 | 32.29 | 32.30 | 32.01 | 32.03 | 881,842 | -0.15(-0.46%) |
May 19, 2005 | 32.08 | 32.23 | 31.91 | 32.18 | 980,246 | +0.10(+0.32%) |
May 18, 2005 | 32.15 | 32.40 | 31.98 | 32.08 | 843,807 | -0.07(-0.21%) |
May 17, 2005 | 31.49 | 32.23 | 31.35 | 32.14 | 1,082,846 | +0.66(+2.09%) |
May 16, 2005 | 30.96 | 31.62 | 30.89 | 31.49 | 797,110 | +0.60(+1.94%) |
May 13, 2005 | 31.47 | 31.47 | 30.55 | 30.89 | 1,015,438 | -0.54(-1.72%) |
May 12, 2005 | 31.59 | 31.71 | 31.32 | 31.43 | 1,589,347 | -0.06(-0.19%) |
May 11, 2005 | 31.47 | 31.62 | 30.95 | 31.49 | 2,310,658 | -0.02(-0.07%) |
May 10, 2005 | 32.01 | 32.07 | 31.47 | 31.51 | 1,335,826 | -0.80(-2.47%) |
May 09, 2005 | 32.06 | 32.34 | 32.00 | 32.31 | 889,287 | +0.26(+0.81%) |
May 06, 2005 | 32.14 | 32.37 | 32.00 | 32.05 | 843,131 | -0.08(-0.25%) |
May 05, 2005 | 32.47 | 32.57 | 31.75 | 32.13 | 1,684,096 | -0.49(-1.49%) |
May 04, 2005 | 31.99 | 32.70 | 31.88 | 32.62 | 1,602,747 | +0.86(+2.70%) |
May 03, 2005 | 31.77 | 32.10 | 31.67 | 31.76 | 1,284,390 | +0.03(+0.09%) |