Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 35.55 | 35.71 | 35.23 | 35.23 | 16,244,944 | -0.33(-0.93%) |
Jul 28, 2005 | 35.65 | 35.77 | 35.50 | 35.56 | 14,979,635 | -0.11(-0.32%) |
Jul 27, 2005 | 35.85 | 35.95 | 35.51 | 35.67 | 28,537,900 | -0.31(-0.85%) |
Jul 26, 2005 | 36.01 | 36.15 | 35.89 | 35.98 | 19,159,958 | -0.11(-0.29%) |
Jul 25, 2005 | 36.30 | 36.42 | 36.09 | 36.09 | 12,665,099 | -0.15(-0.42%) |
Jul 22, 2005 | 36.14 | 36.24 | 35.97 | 36.24 | 10,010,226 | +0.20(+0.56%) |
Jul 21, 2005 | 36.28 | 36.33 | 36.04 | 36.04 | 14,798,452 | -0.21(-0.58%) |
Jul 20, 2005 | 36.22 | 36.34 | 36.02 | 36.25 | 16,253,608 | +0.03(+0.09%) |
Jul 19, 2005 | 36.59 | 36.85 | 36.03 | 36.22 | 22,768,268 | -0.21(-0.58%) |
Jul 18, 2005 | 36.60 | 36.84 | 36.43 | 36.43 | 23,837,544 | -0.73(-1.96%) |
Jul 15, 2005 | 37.02 | 37.21 | 36.99 | 37.15 | 17,262,736 | +0.14(+0.37%) |
Jul 14, 2005 | 37.01 | 37.13 | 36.93 | 37.02 | 17,134,028 | +0.05(+0.13%) |
Jul 13, 2005 | 36.96 | 37.01 | 36.69 | 36.97 | 17,470,898 | +0.36(+0.97%) |
Jul 12, 2005 | 36.50 | 36.82 | 36.42 | 36.61 | 18,198,600 | +0.11(+0.31%) |
Jul 11, 2005 | 36.59 | 36.75 | 36.36 | 36.50 | 19,203,522 | +0.02(+0.04%) |
Jul 08, 2005 | 36.16 | 36.54 | 36.01 | 36.48 | 18,719,624 | +0.38(+1.05%) |
Jul 07, 2005 | 36.08 | 36.20 | 35.80 | 36.10 | 21,451,228 | -0.02(-0.04%) |
Jul 06, 2005 | 36.48 | 36.52 | 36.12 | 36.12 | 28,308,700 | -0.33(-0.91%) |
Jul 05, 2005 | 36.44 | 36.51 | 36.05 | 36.45 | 32,072,822 | +0.10(+0.29%) |
Jul 01, 2005 | 36.85 | 37.08 | 36.01 | 36.34 | 43,316,428 | -0.51(-1.38%) |
Jun 30, 2005 | 37.50 | 37.57 | 36.83 | 36.85 | 52,042,164 | -1.05(-2.77%) |
Jun 29, 2005 | 37.78 | 38.04 | 37.76 | 37.90 | 11,418,353 | +0.19(+0.51%) |
Jun 28, 2005 | 37.69 | 37.90 | 37.54 | 37.71 | 10,176,063 | +0.22(+0.58%) |
Jun 27, 2005 | 37.78 | 37.90 | 37.45 | 37.49 | 11,878,612 | -0.28(-0.75%) |
Jun 24, 2005 | 37.61 | 38.06 | 37.47 | 37.78 | 15,363,782 | +0.12(+0.32%) |
Jun 23, 2005 | 37.98 | 38.12 | 37.56 | 37.65 | 13,171,767 | -0.38(-1.00%) |
Jun 22, 2005 | 38.03 | 38.33 | 38.01 | 38.03 | 13,236,122 | -0.01(-0.02%) |
Jun 21, 2005 | 37.74 | 38.19 | 37.74 | 38.04 | 15,884,559 | +0.30(+0.79%) |
Jun 20, 2005 | 37.51 | 37.88 | 37.41 | 37.74 | 10,139,925 | +0.06(+0.15%) |
Jun 17, 2005 | 37.88 | 37.88 | 37.48 | 37.69 | 17,174,248 | +0.17(+0.45%) |
Jun 16, 2005 | 37.64 | 37.73 | 37.46 | 37.52 | 8,336,389 | -0.14(-0.36%) |
Jun 15, 2005 | 37.29 | 37.68 | 37.11 | 37.65 | 12,536,390 | +0.51(+1.37%) |
Jun 14, 2005 | 37.04 | 37.22 | 36.98 | 37.14 | 6,935,564 | +0.04(+0.11%) |
Jun 13, 2005 | 37.00 | 37.32 | 36.87 | 37.10 | 7,136,424 | -0.06(-0.17%) |
Jun 10, 2005 | 37.13 | 37.31 | 36.98 | 37.17 | 6,319,616 | -0.07(-0.20%) |
Jun 09, 2005 | 37.03 | 37.34 | 36.91 | 37.24 | 7,838,508 | +0.15(+0.39%) |
Jun 08, 2005 | 37.17 | 37.33 | 37.02 | 37.10 | 6,648,691 | +0.04(+0.11%) |
Jun 07, 2005 | 37.14 | 37.38 | 37.02 | 37.06 | 7,769,698 | -0.03(-0.09%) |
Jun 06, 2005 | 36.96 | 37.13 | 36.81 | 37.09 | 5,599,588 | +0.10(+0.26%) |
Jun 03, 2005 | 37.02 | 37.18 | 36.93 | 36.99 | 7,969,197 | -0.32(-0.87%) |
Jun 02, 2005 | 37.35 | 37.35 | 37.15 | 37.31 | 8,290,103 | -0.09(-0.24%) |
Jun 01, 2005 | 37.14 | 37.73 | 37.09 | 37.40 | 11,347,192 | -0.02(-0.06%) |
May 31, 2005 | 37.62 | 37.69 | 37.43 | 37.43 | 11,279,991 | -0.27(-0.71%) |
May 27, 2005 | 37.61 | 37.73 | 37.48 | 37.69 | 6,807,968 | -0.05(-0.13%) |
May 26, 2005 | 37.76 | 37.82 | 37.57 | 37.74 | 8,583,535 | +0.14(+0.37%) |
May 25, 2005 | 37.46 | 37.65 | 37.41 | 37.61 | 9,249,605 | -0.06(-0.15%) |
May 24, 2005 | 37.57 | 37.77 | 37.41 | 37.66 | 7,906,822 | +0.05(+0.13%) |
May 23, 2005 | 37.57 | 37.78 | 37.55 | 37.61 | 7,090,015 | -0.02(-0.04%) |
May 20, 2005 | 37.57 | 37.69 | 37.37 | 37.63 | 9,466,925 | +0.10(+0.26%) |
May 19, 2005 | 37.45 | 37.77 | 37.31 | 37.53 | 8,304,088 | -0.16(-0.43%) |
May 18, 2005 | 37.35 | 37.78 | 37.33 | 37.69 | 11,237,294 | +0.41(+1.11%) |
May 17, 2005 | 36.81 | 37.33 | 36.72 | 37.28 | 8,549,502 | +0.23(+0.63%) |
May 16, 2005 | 36.47 | 37.10 | 36.47 | 37.05 | 8,693,309 | +0.58(+1.60%) |
May 13, 2005 | 36.77 | 36.80 | 36.14 | 36.47 | 12,179,098 | -0.17(-0.46%) |
May 12, 2005 | 36.77 | 37.07 | 36.58 | 36.64 | 11,190,513 | -0.26(-0.70%) |
May 11, 2005 | 36.68 | 36.96 | 36.47 | 36.89 | 9,432,273 | +0.23(+0.62%) |
May 10, 2005 | 36.63 | 36.93 | 36.51 | 36.67 | 9,496,380 | -0.28(-0.77%) |
May 09, 2005 | 36.69 | 36.96 | 36.64 | 36.95 | 6,864,155 | +0.19(+0.53%) |
May 06, 2005 | 37.12 | 37.13 | 36.65 | 36.76 | 9,605,906 | -0.29(-0.79%) |
May 05, 2005 | 37.02 | 37.29 | 36.68 | 37.05 | 10,110,966 | -0.10(-0.26%) |
May 04, 2005 | 36.85 | 37.15 | 36.51 | 37.14 | 12,115,239 | +0.49(+1.34%) |
May 03, 2005 | 36.60 | 36.95 | 36.45 | 36.65 | 12,242,463 | +0.02(+0.04%) |