Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 30.98 | 31.06 | 30.60 | 30.79 | 8,171,576 | -0.25(-0.82%) |
Jul 28, 2005 | 30.61 | 31.06 | 30.61 | 31.04 | 7,815,455 | +0.37(+1.20%) |
Jul 27, 2005 | 30.97 | 30.97 | 30.44 | 30.68 | 7,322,820 | -0.24(-0.78%) |
Jul 26, 2005 | 30.48 | 31.06 | 30.47 | 30.92 | 10,022,702 | +0.45(+1.46%) |
Jul 25, 2005 | 30.66 | 30.97 | 30.43 | 30.47 | 7,079,188 | -0.29(-0.94%) |
Jul 22, 2005 | 30.58 | 30.82 | 30.27 | 30.76 | 7,422,167 | +0.08(+0.28%) |
Jul 21, 2005 | 30.92 | 31.09 | 30.46 | 30.68 | 13,717,039 | -0.42(-1.37%) |
Jul 20, 2005 | 30.58 | 31.12 | 30.46 | 31.10 | 15,431,228 | +0.53(+1.74%) |
Jul 19, 2005 | 30.07 | 30.60 | 30.04 | 30.57 | 15,200,597 | +0.53(+1.77%) |
Jul 18, 2005 | 29.34 | 30.07 | 29.34 | 30.04 | 12,471,321 | +0.59(+2.02%) |
Jul 15, 2005 | 29.03 | 29.72 | 29.02 | 29.44 | 10,727,597 | +0.40(+1.39%) |
Jul 14, 2005 | 28.99 | 29.47 | 28.99 | 29.04 | 9,103,711 | +0.04(+0.15%) |
Jul 13, 2005 | 29.16 | 29.42 | 28.95 | 29.00 | 11,024,506 | -0.23(-0.78%) |
Jul 12, 2005 | 28.69 | 29.37 | 28.67 | 29.22 | 17,037,166 | +0.71(+2.48%) |
Jul 11, 2005 | 28.16 | 28.64 | 28.13 | 28.52 | 7,566,311 | +0.16(+0.55%) |
Jul 08, 2005 | 27.95 | 28.43 | 27.88 | 28.36 | 8,566,843 | +0.51(+1.83%) |
Jul 07, 2005 | 27.59 | 28.12 | 27.32 | 27.85 | 9,259,726 | +0.06(+0.23%) |
Jul 06, 2005 | 28.33 | 28.40 | 27.59 | 27.79 | 8,982,460 | -0.57(-2.02%) |
Jul 05, 2005 | 28.00 | 28.45 | 27.89 | 28.36 | 13,042,387 | +0.42(+1.49%) |
Jul 01, 2005 | 27.72 | 27.94 | 27.65 | 27.94 | 11,485,910 | +0.42(+1.52%) |
Jun 30, 2005 | 28.23 | 28.31 | 27.48 | 27.53 | 10,805,039 | +0.07(+0.26%) |
Jun 29, 2005 | 27.77 | 27.86 | 27.42 | 27.46 | 6,869,613 | -0.36(-1.30%) |
Jun 28, 2005 | 27.39 | 27.83 | 27.29 | 27.82 | 6,751,754 | +0.59(+2.18%) |
Jun 27, 2005 | 27.14 | 27.44 | 27.14 | 27.22 | 7,812,063 | +0.16(+0.60%) |
Jun 24, 2005 | 27.60 | 27.64 | 27.00 | 27.06 | 18,828,374 | -0.64(-2.30%) |
Jun 23, 2005 | 28.12 | 28.32 | 27.67 | 27.70 | 12,328,024 | -0.40(-1.41%) |
Jun 22, 2005 | 28.28 | 28.30 | 27.99 | 28.09 | 6,345,888 | +0.01(+0.05%) |
Jun 21, 2005 | 28.20 | 28.53 | 27.99 | 28.08 | 5,896,638 | -0.19(-0.68%) |
Jun 20, 2005 | 28.30 | 28.38 | 28.03 | 28.27 | 6,520,840 | -0.18(-0.62%) |
Jun 17, 2005 | 28.69 | 28.96 | 28.11 | 28.45 | 16,043,276 | +0.00(+0.00%) |
Jun 16, 2005 | 28.24 | 28.55 | 28.16 | 28.45 | 7,849,795 | +0.12(+0.42%) |
Jun 15, 2005 | 28.53 | 28.57 | 27.97 | 28.33 | 8,502,261 | +0.00(+0.00%) |
Jun 14, 2005 | 28.03 | 28.44 | 28.02 | 28.33 | 7,736,458 | +0.19(+0.68%) |
Jun 13, 2005 | 27.79 | 28.28 | 27.79 | 28.14 | 6,708,652 | +0.18(+0.66%) |
Jun 10, 2005 | 28.01 | 28.11 | 27.35 | 27.95 | 7,452,833 | -0.07(-0.25%) |
Jun 09, 2005 | 27.97 | 28.27 | 27.92 | 28.02 | 9,598,889 | -0.05(-0.18%) |
Jun 08, 2005 | 28.30 | 28.60 | 28.02 | 28.07 | 9,938,477 | -0.23(-0.82%) |
Jun 07, 2005 | 28.36 | 28.87 | 28.28 | 28.30 | 12,330,285 | +0.04(+0.12%) |
Jun 06, 2005 | 28.11 | 28.32 | 28.11 | 28.27 | 5,560,866 | +0.16(+0.58%) |
Jun 03, 2005 | 28.55 | 28.64 | 28.06 | 28.11 | 6,323,277 | -0.44(-1.54%) |
Jun 02, 2005 | 28.24 | 28.65 | 28.18 | 28.55 | 8,094,699 | +0.28(+1.00%) |
Jun 01, 2005 | 27.74 | 28.34 | 27.72 | 28.26 | 9,850,718 | +0.42(+1.50%) |
May 31, 2005 | 28.16 | 28.27 | 27.83 | 27.84 | 10,159,215 | -0.44(-1.55%) |
May 27, 2005 | 28.16 | 28.33 | 28.13 | 28.28 | 6,142,814 | +0.04(+0.13%) |
May 26, 2005 | 27.97 | 28.38 | 27.94 | 28.25 | 7,549,494 | +0.39(+1.40%) |
May 25, 2005 | 28.04 | 28.21 | 27.69 | 27.86 | 7,929,640 | -0.34(-1.20%) |
May 24, 2005 | 28.17 | 28.29 | 28.02 | 28.20 | 9,595,922 | -0.08(-0.28%) |
May 23, 2005 | 28.29 | 28.55 | 28.26 | 28.28 | 10,312,263 | +0.23(+0.83%) |
May 20, 2005 | 28.41 | 28.41 | 27.79 | 28.04 | 11,152,682 | -0.36(-1.27%) |
May 19, 2005 | 28.16 | 28.48 | 28.15 | 28.40 | 10,981,969 | +0.24(+0.85%) |
May 18, 2005 | 27.67 | 28.22 | 27.55 | 28.16 | 17,178,202 | +0.67(+2.42%) |
May 17, 2005 | 27.56 | 27.85 | 27.31 | 27.50 | 25,049,194 | +1.05(+3.99%) |
May 16, 2005 | 25.79 | 26.44 | 25.78 | 26.44 | 14,736,932 | +0.76(+2.98%) |
May 13, 2005 | 25.78 | 26.08 | 25.57 | 25.68 | 10,394,510 | +0.04(+0.17%) |
May 12, 2005 | 25.75 | 26.15 | 25.60 | 25.64 | 8,483,748 | -0.21(-0.79%) |
May 11, 2005 | 25.77 | 25.93 | 25.37 | 25.84 | 10,019,169 | +0.04(+0.16%) |
May 10, 2005 | 25.96 | 26.10 | 25.64 | 25.80 | 11,199,175 | -0.56(-2.12%) |
May 09, 2005 | 26.18 | 26.42 | 26.17 | 26.36 | 8,472,443 | +0.06(+0.24%) |
May 06, 2005 | 26.25 | 26.52 | 26.21 | 26.30 | 10,978,012 | +0.22(+0.84%) |
May 05, 2005 | 26.17 | 26.49 | 25.94 | 26.08 | 7,847,534 | -0.18(-0.67%) |
May 04, 2005 | 26.05 | 26.32 | 25.94 | 26.25 | 10,023,267 | +0.25(+0.95%) |
May 03, 2005 | 25.26 | 26.25 | 25.25 | 26.01 | 13,655,425 | +0.35(+1.35%) |