Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 33.80 | 34.25 | 33.63 | 33.82 | 3,413,026 | -0.18(-0.53%) |
Jul 28, 2005 | 32.94 | 34.16 | 32.75 | 34.00 | 7,106,307 | +0.93(+2.81%) |
Jul 27, 2005 | 33.28 | 33.47 | 32.71 | 33.07 | 5,431,715 | -0.31(-0.93%) |
Jul 26, 2005 | 31.63 | 33.60 | 31.57 | 33.38 | 9,857,548 | +1.61(+5.07%) |
Jul 25, 2005 | 31.47 | 31.81 | 31.28 | 31.77 | 5,258,803 | +0.37(+1.18%) |
Jul 22, 2005 | 31.21 | 32.84 | 30.97 | 31.40 | 22,571,478 | +3.18(+11.27%) |
Jul 21, 2005 | 28.36 | 28.58 | 27.45 | 28.22 | 7,631,508 | -0.04(-0.14%) |
Jul 20, 2005 | 27.78 | 28.33 | 27.75 | 28.26 | 3,328,514 | +0.08(+0.28%) |
Jul 19, 2005 | 27.93 | 28.49 | 27.62 | 28.18 | 6,253,755 | +0.88(+3.22%) |
Jul 18, 2005 | 27.48 | 27.65 | 27.23 | 27.30 | 2,838,066 | -0.20(-0.73%) |
Jul 15, 2005 | 26.55 | 27.53 | 26.55 | 27.50 | 4,811,047 | +0.92(+3.46%) |
Jul 14, 2005 | 26.46 | 27.21 | 26.05 | 26.58 | 6,309,319 | +0.27(+1.03%) |
Jul 13, 2005 | 26.16 | 26.49 | 25.94 | 26.31 | 4,257,510 | +0.25(+0.96%) |
Jul 12, 2005 | 25.72 | 26.38 | 25.72 | 26.06 | 4,018,892 | +0.36(+1.40%) |
Jul 11, 2005 | 25.34 | 25.75 | 25.32 | 25.70 | 5,684,034 | +0.65(+2.59%) |
Jul 08, 2005 | 24.96 | 25.29 | 24.55 | 25.05 | 5,033,820 | +0.23(+0.93%) |
Jul 07, 2005 | 23.52 | 24.95 | 23.41 | 24.82 | 5,780,536 | +1.06(+4.46%) |
Jul 06, 2005 | 23.95 | 24.05 | 23.63 | 23.76 | 2,311,329 | -0.30(-1.25%) |
Jul 05, 2005 | 23.43 | 24.34 | 23.43 | 24.06 | 4,640,400 | +0.42(+1.78%) |
Jul 01, 2005 | 23.67 | 23.85 | 23.45 | 23.64 | 3,025,400 | -0.09(-0.38%) |
Jun 30, 2005 | 24.34 | 24.34 | 23.70 | 23.73 | 4,115,544 | -0.45(-1.86%) |
Jun 29, 2005 | 24.00 | 24.44 | 23.88 | 24.18 | 4,131,739 | -0.26(-1.06%) |
Jun 28, 2005 | 24.59 | 24.68 | 23.85 | 24.44 | 2,866,757 | +0.11(+0.45%) |
Jun 27, 2005 | 24.68 | 24.77 | 24.01 | 24.33 | 3,009,824 | -0.36(-1.46%) |
Jun 24, 2005 | 24.75 | 25.04 | 24.46 | 24.69 | 3,610,361 | -0.13(-0.52%) |
Jun 23, 2005 | 25.34 | 25.68 | 24.55 | 24.82 | 4,868,465 | -0.46(-1.82%) |
Jun 22, 2005 | 25.23 | 25.62 | 25.12 | 25.28 | 3,013,713 | +0.19(+0.76%) |
Jun 21, 2005 | 25.06 | 25.20 | 24.71 | 25.09 | 2,148,310 | +0.11(+0.44%) |
Jun 20, 2005 | 24.75 | 25.17 | 24.70 | 24.98 | 2,787,526 | -0.03(-0.12%) |
Jun 17, 2005 | 25.01 | 25.30 | 24.60 | 25.01 | 4,115,463 | +0.34(+1.38%) |
Jun 16, 2005 | 24.61 | 24.94 | 24.52 | 24.67 | 3,056,096 | +0.02(+0.08%) |
Jun 15, 2005 | 25.08 | 25.25 | 24.24 | 24.65 | 4,301,577 | -0.41(-1.64%) |
Jun 14, 2005 | 25.22 | 25.38 | 24.87 | 25.06 | 2,439,689 | -0.22(-0.87%) |
Jun 13, 2005 | 24.89 | 25.35 | 24.80 | 25.28 | 3,835,159 | +0.48(+1.94%) |
Jun 10, 2005 | 25.04 | 25.11 | 24.50 | 24.80 | 2,594,114 | -0.34(-1.35%) |
Jun 09, 2005 | 24.37 | 25.14 | 24.24 | 25.14 | 4,417,016 | +0.81(+3.33%) |
Jun 08, 2005 | 24.56 | 24.89 | 24.19 | 24.33 | 4,236,933 | -0.03(-0.12%) |
Jun 07, 2005 | 24.41 | 25.10 | 24.19 | 24.36 | 6,463,064 | -0.10(-0.41%) |
Jun 06, 2005 | 24.73 | 24.95 | 24.10 | 24.46 | 8,313,749 | -1.06(-4.15%) |
Jun 03, 2005 | 26.10 | 26.20 | 25.42 | 25.52 | 3,761,192 | -0.67(-2.56%) |
Jun 02, 2005 | 26.00 | 26.25 | 25.86 | 26.19 | 1,924,076 | +0.08(+0.31%) |
Jun 01, 2005 | 25.99 | 26.33 | 25.55 | 26.11 | 3,926,319 | +0.14(+0.54%) |
May 31, 2005 | 26.10 | 26.46 | 25.90 | 25.97 | 4,090,229 | -0.12(-0.46%) |
May 27, 2005 | 26.50 | 26.54 | 25.82 | 26.09 | 2,940,003 | -0.22(-0.84%) |
May 26, 2005 | 26.45 | 26.76 | 26.23 | 26.31 | 3,290,942 | -0.03(-0.11%) |
May 25, 2005 | 26.79 | 26.84 | 26.16 | 26.34 | 3,263,393 | -0.41(-1.53%) |
May 24, 2005 | 26.20 | 26.98 | 26.18 | 26.75 | 3,803,200 | +0.50(+1.90%) |
May 23, 2005 | 25.95 | 26.59 | 25.77 | 26.25 | 5,617,723 | +0.46(+1.78%) |
May 20, 2005 | 25.63 | 25.82 | 25.56 | 25.79 | 2,452,564 | -0.03(-0.12%) |
May 19, 2005 | 25.58 | 25.83 | 25.41 | 25.82 | 2,627,369 | +0.26(+1.02%) |
May 18, 2005 | 25.39 | 25.75 | 25.35 | 25.56 | 5,233,500 | +0.16(+0.63%) |
May 17, 2005 | 25.34 | 25.41 | 24.93 | 25.40 | 2,108,963 | +0.06(+0.24%) |
May 16, 2005 | 25.22 | 25.50 | 25.04 | 25.34 | 1,875,280 | +0.02(+0.08%) |
May 13, 2005 | 24.68 | 25.75 | 24.37 | 25.32 | 5,072,786 | +0.73(+2.97%) |
May 12, 2005 | 25.11 | 25.20 | 24.30 | 24.59 | 3,801,714 | -0.53(-2.11%) |
May 11, 2005 | 25.28 | 25.32 | 24.54 | 25.12 | 2,781,731 | +0.03(+0.12%) |
May 10, 2005 | 24.78 | 25.25 | 24.53 | 25.09 | 3,110,757 | +0.11(+0.44%) |
May 09, 2005 | 25.18 | 25.25 | 24.72 | 24.98 | 3,662,386 | -0.13(-0.52%) |
May 06, 2005 | 24.28 | 25.22 | 24.00 | 25.11 | 5,368,103 | +1.07(+4.45%) |
May 05, 2005 | 24.29 | 24.36 | 23.79 | 24.04 | 2,823,264 | -0.26(-1.07%) |
May 04, 2005 | 24.02 | 24.41 | 23.85 | 24.30 | 2,448,533 | +0.53(+2.23%) |
May 03, 2005 | 24.00 | 24.13 | 23.64 | 23.77 | 2,684,843 | -0.33(-1.37%) |