Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 32.31 | 32.34 | 31.80 | 31.80 | 7,737,637 | -0.32(-1.01%) |
Jul 28, 2005 | 32.32 | 32.32 | 31.92 | 32.12 | 8,544,362 | +0.15(+0.48%) |
Jul 27, 2005 | 31.73 | 32.07 | 31.69 | 31.97 | 6,247,455 | +0.35(+1.11%) |
Jul 26, 2005 | 31.82 | 31.91 | 31.62 | 31.62 | 6,035,104 | -0.67(-2.06%) |
Jul 25, 2005 | 32.27 | 32.50 | 32.12 | 32.28 | 8,420,888 | +0.45(+1.41%) |
Jul 22, 2005 | 31.42 | 31.83 | 31.40 | 31.83 | 5,109,256 | +0.54(+1.71%) |
Jul 21, 2005 | 31.24 | 31.38 | 31.14 | 31.30 | 5,170,786 | -0.33(-1.05%) |
Jul 20, 2005 | 31.21 | 31.69 | 31.10 | 31.63 | 7,590,546 | -0.21(-0.65%) |
Jul 19, 2005 | 31.71 | 31.84 | 31.48 | 31.84 | 6,929,048 | +0.23(+0.72%) |
Jul 18, 2005 | 31.57 | 31.70 | 31.50 | 31.61 | 5,611,232 | +0.22(+0.71%) |
Jul 15, 2005 | 31.41 | 31.50 | 31.33 | 31.39 | 5,884,905 | -0.01(-0.05%) |
Jul 14, 2005 | 31.89 | 31.98 | 31.28 | 31.40 | 9,363,932 | -0.31(-0.97%) |
Jul 13, 2005 | 31.76 | 31.87 | 31.56 | 31.71 | 5,625,113 | +0.00(+0.00%) |
Jul 12, 2005 | 32.02 | 32.06 | 31.68 | 31.71 | 12,329,588 | -0.35(-1.10%) |
Jul 11, 2005 | 31.98 | 32.31 | 31.92 | 32.07 | 8,132,920 | +0.06(+0.18%) |
Jul 08, 2005 | 31.85 | 32.26 | 31.84 | 32.01 | 9,398,944 | +0.53(+1.69%) |
Jul 07, 2005 | 31.09 | 31.54 | 30.97 | 31.48 | 8,020,841 | -0.15(-0.47%) |
Jul 06, 2005 | 32.13 | 32.20 | 31.57 | 31.63 | 10,060,441 | -0.23(-0.73%) |
Jul 05, 2005 | 31.26 | 31.86 | 31.25 | 31.86 | 9,111,390 | +1.34(+4.38%) |
Jul 01, 2005 | 30.41 | 30.60 | 30.33 | 30.52 | 4,096,189 | +0.41(+1.36%) |
Jun 30, 2005 | 30.40 | 30.47 | 30.05 | 30.11 | 8,569,637 | -0.56(-1.84%) |
Jun 29, 2005 | 30.82 | 30.88 | 30.59 | 30.68 | 5,427,471 | -0.41(-1.32%) |
Jun 28, 2005 | 31.18 | 31.31 | 30.97 | 31.09 | 8,012,346 | +0.17(+0.55%) |
Jun 27, 2005 | 30.82 | 30.99 | 30.81 | 30.92 | 4,469,719 | +0.27(+0.87%) |
Jun 24, 2005 | 30.87 | 30.91 | 30.62 | 30.65 | 3,985,352 | -0.07(-0.22%) |
Jun 23, 2005 | 30.70 | 31.09 | 30.66 | 30.72 | 5,657,846 | +0.06(+0.20%) |
Jun 22, 2005 | 30.79 | 30.94 | 30.61 | 30.66 | 6,179,088 | -0.13(-0.42%) |
Jun 21, 2005 | 30.99 | 31.10 | 30.73 | 30.79 | 5,900,443 | -0.44(-1.42%) |
Jun 20, 2005 | 31.31 | 31.35 | 31.12 | 31.23 | 4,917,830 | +0.01(+0.05%) |
Jun 17, 2005 | 30.97 | 31.22 | 30.95 | 31.22 | 5,583,264 | +0.68(+2.21%) |
Jun 16, 2005 | 30.44 | 30.60 | 30.28 | 30.54 | 4,407,775 | +0.25(+0.81%) |
Jun 15, 2005 | 30.20 | 30.40 | 30.09 | 30.29 | 4,825,017 | +0.01(+0.05%) |
Jun 14, 2005 | 30.17 | 30.36 | 30.15 | 30.28 | 3,210,325 | +0.16(+0.53%) |
Jun 13, 2005 | 29.91 | 30.26 | 29.78 | 30.12 | 4,684,141 | +0.11(+0.37%) |
Jun 10, 2005 | 30.27 | 30.27 | 29.78 | 30.01 | 4,582,627 | -0.01(-0.03%) |
Jun 09, 2005 | 29.59 | 30.05 | 29.51 | 30.02 | 5,918,260 | +0.55(+1.87%) |
Jun 08, 2005 | 29.81 | 29.99 | 29.47 | 29.47 | 5,523,184 | -0.21(-0.72%) |
Jun 07, 2005 | 29.68 | 29.85 | 29.64 | 29.68 | 4,092,253 | +0.08(+0.28%) |
Jun 06, 2005 | 29.66 | 29.66 | 29.40 | 29.60 | 4,573,926 | -0.00(-0.02%) |
Jun 03, 2005 | 29.45 | 29.60 | 29.31 | 29.60 | 5,628,220 | +0.06(+0.21%) |
Jun 02, 2005 | 29.53 | 29.67 | 29.45 | 29.54 | 4,225,050 | +0.06(+0.21%) |
Jun 01, 2005 | 29.20 | 29.56 | 29.19 | 29.48 | 7,044,028 | +0.42(+1.45%) |
May 31, 2005 | 29.28 | 29.30 | 29.06 | 29.06 | 6,389,782 | -0.57(-1.92%) |
May 27, 2005 | 29.37 | 29.76 | 29.26 | 29.63 | 3,963,806 | +0.07(+0.24%) |
May 26, 2005 | 29.60 | 29.60 | 29.46 | 29.56 | 4,586,356 | +0.26(+0.87%) |
May 25, 2005 | 29.24 | 29.42 | 29.14 | 29.30 | 5,164,778 | +0.31(+1.08%) |
May 24, 2005 | 28.97 | 29.00 | 28.84 | 28.99 | 5,625,320 | +0.14(+0.47%) |
May 23, 2005 | 28.74 | 28.90 | 28.72 | 28.85 | 5,159,185 | +0.13(+0.45%) |
May 20, 2005 | 28.84 | 28.88 | 28.67 | 28.72 | 4,443,822 | -0.23(-0.80%) |
May 19, 2005 | 28.77 | 29.12 | 28.75 | 28.95 | 6,222,387 | +0.11(+0.38%) |
May 18, 2005 | 28.90 | 29.05 | 28.72 | 28.84 | 8,473,924 | +0.30(+1.07%) |
May 17, 2005 | 28.32 | 28.59 | 28.30 | 28.54 | 5,722,483 | +0.32(+1.15%) |
May 16, 2005 | 28.16 | 28.26 | 27.97 | 28.21 | 7,089,606 | -0.06(-0.20%) |
May 13, 2005 | 28.50 | 28.54 | 28.11 | 28.27 | 7,813,462 | -0.30(-1.06%) |
May 12, 2005 | 29.11 | 29.12 | 28.53 | 28.58 | 7,543,725 | -0.66(-2.26%) |
May 11, 2005 | 29.28 | 29.31 | 29.03 | 29.24 | 5,000,699 | -0.43(-1.45%) |
May 10, 2005 | 29.69 | 29.88 | 29.60 | 29.67 | 5,543,901 | -0.21(-0.71%) |
May 09, 2005 | 29.76 | 29.90 | 29.62 | 29.88 | 5,395,981 | +0.04(+0.13%) |
May 06, 2005 | 29.98 | 30.10 | 29.84 | 29.84 | 5,435,137 | -0.14(-0.45%) |
May 05, 2005 | 29.99 | 30.17 | 29.88 | 29.98 | 4,766,181 | +0.17(+0.57%) |
May 04, 2005 | 29.68 | 29.82 | 29.52 | 29.81 | 8,824,665 | +0.47(+1.61%) |
May 03, 2005 | 29.70 | 29.72 | 29.30 | 29.33 | 6,450,276 | -0.22(-0.75%) |