Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 33.67 | 33.95 | 32.94 | 33.01 | 15,754,116 | -0.53(-1.58%) |
Jul 28, 2005 | 33.49 | 33.61 | 33.09 | 33.54 | 11,993,880 | +0.35(+1.05%) |
Jul 27, 2005 | 32.92 | 33.22 | 32.75 | 33.19 | 10,290,210 | +0.27(+0.83%) |
Jul 26, 2005 | 33.28 | 33.31 | 32.91 | 32.92 | 12,412,153 | -0.30(-0.89%) |
Jul 25, 2005 | 32.92 | 33.52 | 32.81 | 33.21 | 14,594,552 | +0.33(+1.00%) |
Jul 22, 2005 | 32.71 | 33.02 | 32.59 | 32.88 | 11,801,615 | +0.47(+1.44%) |
Jul 21, 2005 | 32.68 | 32.72 | 32.12 | 32.42 | 11,730,439 | -0.36(-1.09%) |
Jul 20, 2005 | 32.46 | 32.95 | 32.30 | 32.77 | 14,862,914 | +0.17(+0.52%) |
Jul 19, 2005 | 32.29 | 32.64 | 31.98 | 32.60 | 10,603,036 | +0.53(+1.67%) |
Jul 18, 2005 | 32.14 | 32.35 | 31.98 | 32.07 | 10,918,849 | -0.18(-0.55%) |
Jul 15, 2005 | 32.33 | 32.41 | 31.93 | 32.25 | 10,897,935 | -0.09(-0.26%) |
Jul 14, 2005 | 32.70 | 33.02 | 32.04 | 32.33 | 17,883,616 | -0.37(-1.13%) |
Jul 13, 2005 | 32.73 | 32.88 | 32.47 | 32.70 | 9,784,944 | -0.02(-0.07%) |
Jul 12, 2005 | 32.71 | 33.00 | 32.43 | 32.72 | 9,398,656 | +0.12(+0.37%) |
Jul 11, 2005 | 32.64 | 32.75 | 32.31 | 32.60 | 8,053,857 | -0.03(-0.10%) |
Jul 08, 2005 | 33.01 | 33.16 | 32.36 | 32.64 | 9,304,809 | -0.25(-0.76%) |
Jul 07, 2005 | 32.26 | 32.91 | 32.07 | 32.89 | 12,976,118 | +0.36(+1.12%) |
Jul 06, 2005 | 33.46 | 33.57 | 32.44 | 32.52 | 11,900,208 | -0.80(-2.39%) |
Jul 05, 2005 | 32.59 | 33.32 | 32.51 | 33.32 | 10,924,473 | +0.90(+2.79%) |
Jul 01, 2005 | 32.06 | 32.57 | 31.93 | 32.42 | 10,253,303 | +0.60(+1.88%) |
Jun 30, 2005 | 32.23 | 32.27 | 31.49 | 31.82 | 24,825,886 | -0.48(-1.48%) |
Jun 29, 2005 | 32.43 | 32.59 | 32.04 | 32.30 | 15,214,755 | -0.14(-0.42%) |
Jun 28, 2005 | 32.71 | 33.05 | 32.33 | 32.43 | 12,513,030 | -0.14(-0.44%) |
Jun 27, 2005 | 32.36 | 32.89 | 32.36 | 32.58 | 12,261,715 | +0.32(+0.99%) |
Jun 24, 2005 | 32.29 | 32.89 | 32.26 | 32.26 | 16,270,981 | -0.36(-1.12%) |
Jun 23, 2005 | 33.16 | 33.77 | 32.58 | 32.62 | 30,674,322 | -0.53(-1.61%) |
Jun 22, 2005 | 33.54 | 33.83 | 32.84 | 33.16 | 21,055,458 | -0.29(-0.87%) |
Jun 21, 2005 | 33.62 | 33.84 | 33.32 | 33.45 | 16,993,820 | -0.32(-0.94%) |
Jun 20, 2005 | 33.65 | 33.82 | 33.29 | 33.76 | 10,768,411 | +0.21(+0.63%) |
Jun 17, 2005 | 33.43 | 33.75 | 33.28 | 33.55 | 24,835,552 | +0.60(+1.81%) |
Jun 16, 2005 | 32.45 | 33.00 | 32.33 | 32.96 | 11,495,468 | +0.61(+1.90%) |
Jun 15, 2005 | 32.00 | 32.39 | 31.94 | 32.34 | 12,745,189 | +0.40(+1.26%) |
Jun 14, 2005 | 31.86 | 32.12 | 31.74 | 31.94 | 8,535,222 | +0.07(+0.21%) |
Jun 13, 2005 | 32.04 | 32.09 | 31.73 | 31.87 | 9,467,900 | -0.16(-0.52%) |
Jun 10, 2005 | 31.87 | 32.09 | 31.60 | 32.04 | 15,002,631 | +0.16(+0.52%) |
Jun 09, 2005 | 31.32 | 32.17 | 31.14 | 31.87 | 15,423,013 | +0.67(+2.15%) |
Jun 08, 2005 | 31.18 | 31.68 | 30.94 | 31.20 | 12,993,692 | +0.03(+0.09%) |
Jun 07, 2005 | 31.22 | 31.57 | 31.14 | 31.17 | 11,316,911 | -0.04(-0.13%) |
Jun 06, 2005 | 31.69 | 31.69 | 31.07 | 31.21 | 8,695,150 | -0.12(-0.38%) |
Jun 03, 2005 | 31.28 | 31.43 | 31.04 | 31.33 | 11,700,386 | +0.05(+0.16%) |
Jun 02, 2005 | 31.15 | 31.34 | 30.86 | 31.28 | 8,704,640 | +0.13(+0.40%) |
Jun 01, 2005 | 30.69 | 31.30 | 30.61 | 31.15 | 13,029,193 | +0.55(+1.80%) |
May 31, 2005 | 31.16 | 31.20 | 30.60 | 30.60 | 14,899,996 | -0.46(-1.47%) |
May 27, 2005 | 30.59 | 31.11 | 30.59 | 31.06 | 10,249,086 | +0.49(+1.60%) |
May 26, 2005 | 30.44 | 30.59 | 30.35 | 30.57 | 9,154,020 | +0.23(+0.75%) |
May 25, 2005 | 30.09 | 30.49 | 29.88 | 30.34 | 11,560,318 | +0.38(+1.27%) |
May 24, 2005 | 29.96 | 30.11 | 29.82 | 29.96 | 9,693,205 | +0.05(+0.15%) |
May 23, 2005 | 29.65 | 29.99 | 29.45 | 29.91 | 14,842,176 | +0.48(+1.64%) |
May 20, 2005 | 29.70 | 29.74 | 29.37 | 29.43 | 10,017,981 | -0.25(-0.84%) |
May 19, 2005 | 29.42 | 29.72 | 29.30 | 29.68 | 13,142,548 | +0.40(+1.38%) |
May 18, 2005 | 29.37 | 29.75 | 29.13 | 29.28 | 17,360,072 | -0.01(-0.04%) |
May 17, 2005 | 28.71 | 29.32 | 28.34 | 29.29 | 15,583,292 | +0.55(+1.90%) |
May 16, 2005 | 29.18 | 29.18 | 28.48 | 28.74 | 22,478,112 | -0.44(-1.50%) |
May 13, 2005 | 29.88 | 29.88 | 29.00 | 29.18 | 17,377,294 | -0.44(-1.48%) |
May 12, 2005 | 30.38 | 30.38 | 29.32 | 29.62 | 16,813,330 | -0.77(-2.53%) |
May 11, 2005 | 30.15 | 30.45 | 30.02 | 30.39 | 11,027,284 | +0.24(+0.79%) |
May 10, 2005 | 30.42 | 30.60 | 30.02 | 30.15 | 11,589,315 | -0.27(-0.88%) |
May 09, 2005 | 30.27 | 30.48 | 30.05 | 30.41 | 21,157,742 | +0.40(+1.35%) |
May 06, 2005 | 30.93 | 32.05 | 29.96 | 30.01 | 12,978,402 | -0.32(-1.05%) |
May 05, 2005 | 30.27 | 30.58 | 30.04 | 30.33 | 12,303,894 | +0.16(+0.55%) |
May 04, 2005 | 30.00 | 30.30 | 29.84 | 30.16 | 17,566,396 | +0.20(+0.66%) |
May 03, 2005 | 30.18 | 30.28 | 29.81 | 29.96 | 20,109,248 | -0.31(-1.03%) |