Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 30.98 | 31.06 | 30.60 | 30.79 | 8,172,490 | -0.25(-0.82%) |
Jul 28, 2005 | 30.61 | 31.06 | 30.61 | 31.04 | 7,816,329 | +0.37(+1.20%) |
Jul 27, 2005 | 30.97 | 30.97 | 30.44 | 30.67 | 7,323,639 | -0.24(-0.78%) |
Jul 26, 2005 | 30.48 | 31.06 | 30.47 | 30.91 | 10,023,823 | +0.45(+1.46%) |
Jul 25, 2005 | 30.66 | 30.96 | 30.42 | 30.47 | 7,079,979 | -0.29(-0.94%) |
Jul 22, 2005 | 30.58 | 30.82 | 30.27 | 30.76 | 7,422,996 | +0.08(+0.28%) |
Jul 21, 2005 | 30.92 | 31.08 | 30.45 | 30.67 | 13,718,573 | -0.42(-1.37%) |
Jul 20, 2005 | 30.57 | 31.12 | 30.46 | 31.10 | 15,432,953 | +0.53(+1.74%) |
Jul 19, 2005 | 30.07 | 30.60 | 30.04 | 30.57 | 15,202,296 | +0.53(+1.77%) |
Jul 18, 2005 | 29.33 | 30.07 | 29.33 | 30.04 | 12,472,715 | +0.59(+2.02%) |
Jul 15, 2005 | 29.03 | 29.72 | 29.02 | 29.44 | 10,728,796 | +0.40(+1.39%) |
Jul 14, 2005 | 28.99 | 29.47 | 28.99 | 29.04 | 9,104,728 | +0.04(+0.15%) |
Jul 13, 2005 | 29.16 | 29.42 | 28.95 | 29.00 | 11,025,738 | -0.23(-0.77%) |
Jul 12, 2005 | 28.69 | 29.36 | 28.66 | 29.22 | 17,039,070 | +0.71(+2.48%) |
Jul 11, 2005 | 28.16 | 28.64 | 28.12 | 28.51 | 7,567,157 | +0.16(+0.55%) |
Jul 08, 2005 | 27.95 | 28.42 | 27.88 | 28.36 | 8,567,801 | +0.51(+1.83%) |
Jul 07, 2005 | 27.59 | 28.12 | 27.32 | 27.85 | 9,260,761 | +0.06(+0.23%) |
Jul 06, 2005 | 28.33 | 28.39 | 27.59 | 27.79 | 8,983,464 | -0.57(-2.02%) |
Jul 05, 2005 | 28.00 | 28.45 | 27.88 | 28.36 | 13,043,845 | +0.42(+1.49%) |
Jul 01, 2005 | 27.72 | 27.94 | 27.65 | 27.94 | 11,487,194 | +0.42(+1.52%) |
Jun 30, 2005 | 28.23 | 28.31 | 27.48 | 27.52 | 10,806,247 | +0.07(+0.26%) |
Jun 29, 2005 | 27.77 | 27.86 | 27.42 | 27.45 | 6,870,381 | -0.36(-1.30%) |
Jun 28, 2005 | 27.38 | 27.83 | 27.28 | 27.81 | 6,752,508 | +0.59(+2.18%) |
Jun 27, 2005 | 27.13 | 27.44 | 27.13 | 27.22 | 7,812,936 | +0.16(+0.60%) |
Jun 24, 2005 | 27.59 | 27.64 | 26.99 | 27.06 | 18,830,478 | -0.64(-2.30%) |
Jun 23, 2005 | 28.12 | 28.32 | 27.66 | 27.69 | 12,329,402 | -0.40(-1.41%) |
Jun 22, 2005 | 28.28 | 28.29 | 27.98 | 28.09 | 6,346,598 | +0.01(+0.05%) |
Jun 21, 2005 | 28.20 | 28.53 | 27.99 | 28.08 | 5,897,297 | -0.19(-0.68%) |
Jun 20, 2005 | 28.30 | 28.38 | 28.03 | 28.27 | 6,521,569 | -0.18(-0.62%) |
Jun 17, 2005 | 28.69 | 28.96 | 28.11 | 28.44 | 16,045,070 | +0.00(+0.00%) |
Jun 16, 2005 | 28.24 | 28.55 | 28.16 | 28.44 | 7,850,673 | +0.12(+0.42%) |
Jun 15, 2005 | 28.53 | 28.57 | 27.96 | 28.32 | 8,503,211 | +0.00(+0.00%) |
Jun 14, 2005 | 28.03 | 28.44 | 28.02 | 28.32 | 7,737,323 | +0.19(+0.68%) |
Jun 13, 2005 | 27.79 | 28.27 | 27.79 | 28.13 | 6,709,402 | +0.18(+0.66%) |
Jun 10, 2005 | 28.00 | 28.10 | 27.35 | 27.95 | 7,453,666 | -0.07(-0.25%) |
Jun 09, 2005 | 27.96 | 28.27 | 27.91 | 28.02 | 9,599,962 | -0.05(-0.18%) |
Jun 08, 2005 | 28.30 | 28.60 | 28.02 | 28.07 | 9,939,588 | -0.23(-0.83%) |
Jun 07, 2005 | 28.36 | 28.87 | 28.27 | 28.30 | 12,331,663 | +0.04(+0.13%) |
Jun 06, 2005 | 28.10 | 28.32 | 28.10 | 28.27 | 5,561,488 | +0.16(+0.58%) |
Jun 03, 2005 | 28.54 | 28.63 | 28.05 | 28.10 | 6,323,984 | -0.44(-1.54%) |
Jun 02, 2005 | 28.24 | 28.65 | 28.18 | 28.54 | 8,095,604 | +0.28(+1.00%) |
Jun 01, 2005 | 27.74 | 28.34 | 27.71 | 28.26 | 9,851,819 | +0.42(+1.50%) |
May 31, 2005 | 28.16 | 28.27 | 27.83 | 27.84 | 10,160,351 | -0.44(-1.55%) |
May 27, 2005 | 28.16 | 28.33 | 28.12 | 28.28 | 6,143,501 | +0.04(+0.13%) |
May 26, 2005 | 27.96 | 28.38 | 27.93 | 28.25 | 7,550,338 | +0.39(+1.40%) |
May 25, 2005 | 28.04 | 28.20 | 27.69 | 27.86 | 7,930,526 | -0.34(-1.20%) |
May 24, 2005 | 28.17 | 28.29 | 28.02 | 28.20 | 9,596,994 | -0.08(-0.28%) |
May 23, 2005 | 28.29 | 28.54 | 28.25 | 28.27 | 10,313,416 | +0.23(+0.83%) |
May 20, 2005 | 28.41 | 28.41 | 27.79 | 28.04 | 11,153,928 | -0.36(-1.27%) |
May 19, 2005 | 28.16 | 28.48 | 28.15 | 28.40 | 10,983,197 | +0.24(+0.85%) |
May 18, 2005 | 27.66 | 28.22 | 27.54 | 28.16 | 17,180,122 | +0.67(+2.42%) |
May 17, 2005 | 27.56 | 27.85 | 27.31 | 27.50 | 25,051,996 | +1.05(+3.99%) |
May 16, 2005 | 25.78 | 26.44 | 25.78 | 26.44 | 14,738,579 | +0.76(+2.98%) |
May 13, 2005 | 25.78 | 26.07 | 25.56 | 25.68 | 10,395,672 | +0.04(+0.17%) |
May 12, 2005 | 25.75 | 26.14 | 25.60 | 25.63 | 8,484,697 | -0.21(-0.79%) |
May 11, 2005 | 25.77 | 25.92 | 25.37 | 25.84 | 10,020,289 | +0.04(+0.16%) |
May 10, 2005 | 25.95 | 26.10 | 25.64 | 25.80 | 11,200,427 | -0.56(-2.12%) |
May 09, 2005 | 26.18 | 26.42 | 26.16 | 26.36 | 8,473,390 | +0.06(+0.24%) |
May 06, 2005 | 26.25 | 26.52 | 26.21 | 26.29 | 10,979,240 | +0.22(+0.84%) |
May 05, 2005 | 26.16 | 26.48 | 25.94 | 26.07 | 7,848,411 | -0.18(-0.67%) |
May 04, 2005 | 26.05 | 26.32 | 25.94 | 26.25 | 10,024,388 | +0.25(+0.95%) |
May 03, 2005 | 25.26 | 26.24 | 25.25 | 26.00 | 13,656,951 | +0.35(+1.35%) |