Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 33.71 | 33.86 | 33.40 | 33.40 | 17,134,526 | -0.31(-0.93%) |
Jul 28, 2005 | 33.80 | 33.91 | 33.66 | 33.71 | 15,799,927 | -0.11(-0.32%) |
Jul 27, 2005 | 33.99 | 34.08 | 33.67 | 33.82 | 30,100,650 | -0.29(-0.85%) |
Jul 26, 2005 | 34.14 | 34.27 | 34.03 | 34.11 | 20,209,166 | -0.10(-0.29%) |
Jul 25, 2005 | 34.41 | 34.53 | 34.21 | 34.21 | 13,358,646 | -0.15(-0.42%) |
Jul 22, 2005 | 34.27 | 34.36 | 34.10 | 34.36 | 10,558,391 | +0.19(+0.56%) |
Jul 21, 2005 | 34.40 | 34.44 | 34.17 | 34.17 | 15,608,822 | -0.20(-0.58%) |
Jul 20, 2005 | 34.34 | 34.46 | 34.15 | 34.37 | 17,143,662 | +0.03(+0.09%) |
Jul 19, 2005 | 34.69 | 34.93 | 34.16 | 34.34 | 24,015,070 | -0.20(-0.58%) |
Jul 18, 2005 | 34.70 | 34.93 | 34.53 | 34.53 | 25,142,898 | -0.69(-1.96%) |
Jul 15, 2005 | 35.10 | 35.28 | 35.07 | 35.22 | 18,208,052 | +0.13(+0.37%) |
Jul 14, 2005 | 35.09 | 35.20 | 35.02 | 35.09 | 18,072,294 | +0.05(+0.13%) |
Jul 13, 2005 | 35.04 | 35.09 | 34.79 | 35.05 | 18,427,614 | +0.34(+0.97%) |
Jul 12, 2005 | 34.60 | 34.91 | 34.53 | 34.71 | 19,195,164 | +0.11(+0.31%) |
Jul 11, 2005 | 34.69 | 34.84 | 34.47 | 34.60 | 20,255,114 | +0.02(+0.04%) |
Jul 08, 2005 | 34.28 | 34.64 | 34.14 | 34.59 | 19,744,720 | +0.36(+1.05%) |
Jul 07, 2005 | 34.21 | 34.32 | 33.94 | 34.23 | 22,625,906 | -0.02(-0.04%) |
Jul 06, 2005 | 34.59 | 34.63 | 34.24 | 34.24 | 29,858,898 | -0.31(-0.91%) |
Jul 05, 2005 | 34.55 | 34.61 | 34.17 | 34.56 | 33,829,144 | +0.10(+0.29%) |
Jul 01, 2005 | 34.94 | 35.16 | 34.14 | 34.46 | 45,688,456 | -0.48(-1.38%) |
Jun 30, 2005 | 35.55 | 35.62 | 34.92 | 34.94 | 54,892,016 | -1.00(-2.77%) |
Jun 29, 2005 | 35.81 | 36.07 | 35.80 | 35.94 | 12,043,628 | +0.18(+0.51%) |
Jun 28, 2005 | 35.74 | 35.93 | 35.59 | 35.75 | 10,733,309 | +0.21(+0.58%) |
Jun 27, 2005 | 35.81 | 35.93 | 35.51 | 35.55 | 12,529,090 | -0.27(-0.75%) |
Jun 24, 2005 | 35.66 | 36.08 | 35.52 | 35.81 | 16,205,110 | +0.11(+0.32%) |
Jun 23, 2005 | 36.01 | 36.14 | 35.61 | 35.70 | 13,893,059 | -0.36(-1.00%) |
Jun 22, 2005 | 36.05 | 36.34 | 36.04 | 36.06 | 13,960,938 | -0.01(-0.02%) |
Jun 21, 2005 | 35.78 | 36.20 | 35.78 | 36.07 | 16,754,405 | +0.28(+0.79%) |
Jun 20, 2005 | 35.56 | 35.91 | 35.47 | 35.78 | 10,695,193 | +0.05(+0.15%) |
Jun 17, 2005 | 35.91 | 35.91 | 35.54 | 35.73 | 18,114,718 | +0.16(+0.45%) |
Jun 16, 2005 | 35.68 | 35.78 | 35.52 | 35.57 | 8,792,894 | -0.13(-0.36%) |
Jun 15, 2005 | 35.35 | 35.72 | 35.19 | 35.70 | 13,222,888 | +0.48(+1.37%) |
Jun 14, 2005 | 35.12 | 35.29 | 35.06 | 35.22 | 7,315,358 | +0.04(+0.11%) |
Jun 13, 2005 | 35.08 | 35.38 | 34.96 | 35.18 | 7,527,218 | -0.06(-0.17%) |
Jun 10, 2005 | 35.20 | 35.37 | 35.06 | 35.24 | 6,665,682 | -0.07(-0.20%) |
Jun 09, 2005 | 35.11 | 35.40 | 34.99 | 35.31 | 8,267,748 | +0.14(+0.39%) |
Jun 08, 2005 | 35.24 | 35.39 | 35.10 | 35.17 | 7,012,776 | +0.04(+0.11%) |
Jun 07, 2005 | 35.22 | 35.44 | 35.10 | 35.13 | 8,195,170 | -0.03(-0.09%) |
Jun 06, 2005 | 35.04 | 35.20 | 34.90 | 35.16 | 5,906,224 | +0.09(+0.26%) |
Jun 03, 2005 | 35.10 | 35.25 | 35.02 | 35.07 | 8,405,594 | -0.31(-0.87%) |
Jun 02, 2005 | 35.42 | 35.42 | 35.22 | 35.38 | 8,744,073 | -0.08(-0.24%) |
Jun 01, 2005 | 35.22 | 35.78 | 35.16 | 35.46 | 11,968,570 | -0.02(-0.06%) |
May 31, 2005 | 35.67 | 35.74 | 35.48 | 35.48 | 11,897,689 | -0.25(-0.71%) |
May 27, 2005 | 35.66 | 35.78 | 35.53 | 35.74 | 7,180,776 | -0.05(-0.13%) |
May 26, 2005 | 35.80 | 35.85 | 35.62 | 35.78 | 9,053,574 | +0.13(+0.37%) |
May 25, 2005 | 35.52 | 35.70 | 35.47 | 35.65 | 9,756,118 | -0.05(-0.15%) |
May 24, 2005 | 35.62 | 35.81 | 35.47 | 35.71 | 8,339,804 | +0.05(+0.13%) |
May 23, 2005 | 35.62 | 35.81 | 35.60 | 35.66 | 7,478,267 | -0.02(-0.04%) |
May 20, 2005 | 35.62 | 35.73 | 35.43 | 35.68 | 9,985,339 | +0.09(+0.26%) |
May 19, 2005 | 35.51 | 35.81 | 35.37 | 35.58 | 8,758,824 | -0.15(-0.43%) |
May 18, 2005 | 35.42 | 35.81 | 35.39 | 35.74 | 11,852,654 | +0.39(+1.11%) |
May 17, 2005 | 34.90 | 35.39 | 34.81 | 35.35 | 9,017,677 | +0.22(+0.63%) |
May 16, 2005 | 34.57 | 35.17 | 34.57 | 35.12 | 9,169,359 | +0.55(+1.60%) |
May 13, 2005 | 34.86 | 34.89 | 34.27 | 34.57 | 12,846,031 | -0.16(-0.46%) |
May 12, 2005 | 34.86 | 35.15 | 34.68 | 34.73 | 11,803,311 | -0.25(-0.70%) |
May 11, 2005 | 34.77 | 35.04 | 34.58 | 34.98 | 9,948,789 | +0.21(+0.62%) |
May 10, 2005 | 34.73 | 35.02 | 34.61 | 34.76 | 10,016,406 | -0.27(-0.77%) |
May 09, 2005 | 34.79 | 35.04 | 34.74 | 35.03 | 7,240,039 | +0.18(+0.53%) |
May 06, 2005 | 35.19 | 35.20 | 34.75 | 34.85 | 10,131,930 | -0.28(-0.79%) |
May 05, 2005 | 35.10 | 35.35 | 34.77 | 35.12 | 10,664,647 | -0.09(-0.26%) |
May 04, 2005 | 34.93 | 35.22 | 34.62 | 35.22 | 12,778,675 | +0.47(+1.34%) |
May 03, 2005 | 34.70 | 35.03 | 34.56 | 34.75 | 12,912,866 | +0.02(+0.04%) |