Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 33.60 | 33.90 | 33.54 | 33.80 | 3,164,194 | +0.18(+0.54%) |
Jul 28, 2005 | 33.71 | 33.73 | 33.03 | 33.62 | 5,025,769 | +0.04(+0.13%) |
Jul 27, 2005 | 33.65 | 33.65 | 33.15 | 33.58 | 3,531,108 | -0.01(-0.04%) |
Jul 26, 2005 | 33.74 | 33.93 | 33.56 | 33.59 | 3,070,173 | -0.10(-0.30%) |
Jul 25, 2005 | 34.18 | 34.30 | 33.64 | 33.69 | 2,290,335 | -0.47(-1.37%) |
Jul 22, 2005 | 34.22 | 34.32 | 33.74 | 34.16 | 4,165,747 | +0.05(+0.14%) |
Jul 21, 2005 | 35.04 | 35.04 | 34.07 | 34.11 | 4,095,565 | -1.06(-3.02%) |
Jul 20, 2005 | 35.12 | 35.24 | 34.80 | 35.18 | 5,970,976 | +0.39(+1.12%) |
Jul 19, 2005 | 34.79 | 34.88 | 34.59 | 34.79 | 5,876,789 | -0.06(-0.17%) |
Jul 18, 2005 | 34.43 | 34.90 | 34.36 | 34.85 | 4,723,536 | +0.40(+1.15%) |
Jul 15, 2005 | 34.42 | 34.49 | 34.23 | 34.45 | 2,861,127 | +0.08(+0.23%) |
Jul 14, 2005 | 34.54 | 34.71 | 34.23 | 34.37 | 4,202,422 | -0.10(-0.30%) |
Jul 13, 2005 | 34.85 | 34.85 | 34.37 | 34.47 | 2,576,232 | -0.28(-0.79%) |
Jul 12, 2005 | 34.61 | 34.86 | 34.40 | 34.75 | 3,380,408 | +0.14(+0.42%) |
Jul 11, 2005 | 35.24 | 35.25 | 34.42 | 34.61 | 4,703,865 | -0.32(-0.93%) |
Jul 08, 2005 | 34.90 | 35.33 | 34.66 | 34.93 | 4,640,518 | -0.08(-0.24%) |
Jul 07, 2005 | 33.89 | 35.09 | 33.89 | 35.01 | 9,184,348 | +0.55(+1.60%) |
Jul 06, 2005 | 34.40 | 34.67 | 34.17 | 34.46 | 5,207,809 | -0.02(-0.05%) |
Jul 05, 2005 | 33.32 | 34.53 | 33.32 | 34.48 | 5,335,004 | +1.03(+3.07%) |
Jul 01, 2005 | 33.69 | 33.82 | 33.14 | 33.45 | 2,654,749 | -0.08(-0.25%) |
Jun 30, 2005 | 34.38 | 34.91 | 33.27 | 33.54 | 3,884,519 | +0.14(+0.41%) |
Jun 29, 2005 | 33.72 | 34.13 | 33.33 | 33.40 | 3,362,571 | -0.28(-0.82%) |
Jun 28, 2005 | 33.39 | 33.81 | 33.39 | 33.68 | 4,520,158 | +0.32(+0.97%) |
Jun 27, 2005 | 33.08 | 33.44 | 32.85 | 33.35 | 3,940,197 | +0.10(+0.31%) |
Jun 24, 2005 | 33.35 | 33.36 | 32.73 | 33.25 | 4,413,801 | -0.10(-0.29%) |
Jun 23, 2005 | 33.59 | 33.83 | 33.28 | 33.35 | 3,985,541 | -0.28(-0.84%) |
Jun 22, 2005 | 33.44 | 33.83 | 33.44 | 33.63 | 5,609,230 | +0.22(+0.65%) |
Jun 21, 2005 | 33.59 | 33.68 | 33.20 | 33.41 | 4,030,217 | -0.20(-0.59%) |
Jun 20, 2005 | 33.88 | 33.88 | 33.52 | 33.61 | 4,351,955 | -0.25(-0.73%) |
Jun 17, 2005 | 34.32 | 34.32 | 33.65 | 33.86 | 4,073,060 | -0.29(-0.84%) |
Jun 16, 2005 | 34.86 | 34.86 | 33.89 | 34.14 | 5,398,351 | -0.05(-0.16%) |
Jun 15, 2005 | 34.61 | 34.61 | 33.90 | 34.20 | 6,938,856 | -0.38(-1.11%) |
Jun 14, 2005 | 33.44 | 35.09 | 33.41 | 34.58 | 10,565,651 | +1.18(+3.52%) |
Jun 13, 2005 | 33.83 | 34.03 | 33.33 | 33.41 | 5,903,795 | -0.62(-1.83%) |
Jun 10, 2005 | 32.45 | 34.16 | 32.45 | 34.03 | 8,910,955 | +1.01(+3.07%) |
Jun 09, 2005 | 31.75 | 33.02 | 31.56 | 33.02 | 9,745,805 | +1.25(+3.95%) |
Jun 08, 2005 | 31.67 | 31.94 | 31.57 | 31.76 | 4,199,588 | +0.12(+0.38%) |
Jun 07, 2005 | 31.28 | 31.78 | 31.24 | 31.64 | 4,634,016 | +0.37(+1.17%) |
Jun 06, 2005 | 31.01 | 31.31 | 30.87 | 31.28 | 2,836,622 | +0.23(+0.75%) |
Jun 03, 2005 | 30.86 | 31.34 | 30.86 | 31.04 | 4,956,754 | +0.07(+0.21%) |
Jun 02, 2005 | 30.67 | 31.07 | 30.64 | 30.98 | 3,435,087 | +0.35(+1.16%) |
Jun 01, 2005 | 30.08 | 30.88 | 30.08 | 30.62 | 6,192,858 | +1.42(+4.85%) |
May 31, 2005 | 29.18 | 29.51 | 28.96 | 29.21 | 3,809,502 | +0.01(+0.04%) |
May 27, 2005 | 29.30 | 29.50 | 29.16 | 29.20 | 1,328,124 | -0.06(-0.21%) |
May 26, 2005 | 29.30 | 29.45 | 29.04 | 29.26 | 2,656,749 | -0.03(-0.10%) |
May 25, 2005 | 28.97 | 29.42 | 28.86 | 29.29 | 2,830,787 | +0.29(+1.01%) |
May 24, 2005 | 29.39 | 29.39 | 28.96 | 28.99 | 3,630,463 | -0.52(-1.77%) |
May 23, 2005 | 29.69 | 29.69 | 29.32 | 29.51 | 2,983,488 | +0.03(+0.10%) |
May 20, 2005 | 29.56 | 29.56 | 29.13 | 29.48 | 2,568,230 | -0.15(-0.51%) |
May 19, 2005 | 29.52 | 29.71 | 29.29 | 29.63 | 2,409,695 | +0.08(+0.28%) |
May 18, 2005 | 28.94 | 29.61 | 28.91 | 29.55 | 3,180,364 | +0.67(+2.31%) |
May 17, 2005 | 28.49 | 28.92 | 28.49 | 28.88 | 3,382,575 | +0.24(+0.84%) |
May 16, 2005 | 28.45 | 28.79 | 28.25 | 28.64 | 3,962,702 | +0.10(+0.36%) |
May 13, 2005 | 28.70 | 28.94 | 28.15 | 28.54 | 8,619,725 | -1.07(-3.61%) |
May 12, 2005 | 29.60 | 30.17 | 29.48 | 29.61 | 5,205,308 | -0.17(-0.56%) |
May 11, 2005 | 29.69 | 29.85 | 29.30 | 29.78 | 4,952,920 | +0.79(+2.71%) |
May 10, 2005 | 28.76 | 29.36 | 28.67 | 28.99 | 3,978,539 | +0.17(+0.58%) |
May 09, 2005 | 28.72 | 29.09 | 28.67 | 28.82 | 2,371,187 | +0.11(+0.38%) |
May 06, 2005 | 29.00 | 29.24 | 28.67 | 28.72 | 4,426,971 | -0.13(-0.46%) |
May 05, 2005 | 30.14 | 30.17 | 28.69 | 28.85 | 12,044,309 | -0.74(-2.51%) |
May 04, 2005 | 29.12 | 29.63 | 29.12 | 29.59 | 5,372,679 | +0.71(+2.45%) |
May 03, 2005 | 28.19 | 28.93 | 28.18 | 28.88 | 6,537,934 | +0.64(+2.25%) |