Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 33.17 | 33.40 | 33.02 | 33.19 | 1,959,283 | +0.12(+0.35%) |
Jul 28, 2005 | 32.90 | 33.15 | 32.64 | 33.07 | 979,132 | +0.38(+1.16%) |
Jul 27, 2005 | 32.13 | 32.79 | 32.12 | 32.69 | 884,100 | +0.66(+2.06%) |
Jul 26, 2005 | 32.18 | 32.27 | 32.01 | 32.03 | 1,260,443 | -0.16(-0.49%) |
Jul 25, 2005 | 32.44 | 32.58 | 32.19 | 32.19 | 685,887 | -0.25(-0.76%) |
Jul 22, 2005 | 32.52 | 32.63 | 32.23 | 32.44 | 853,393 | -0.16(-0.51%) |
Jul 21, 2005 | 32.90 | 32.96 | 32.41 | 32.60 | 979,423 | -0.27(-0.84%) |
Jul 20, 2005 | 32.85 | 32.90 | 32.52 | 32.88 | 875,368 | +0.03(+0.08%) |
Jul 19, 2005 | 32.84 | 33.13 | 32.79 | 32.85 | 1,376,141 | +0.08(+0.25%) |
Jul 18, 2005 | 32.49 | 32.82 | 32.32 | 32.77 | 854,703 | +0.16(+0.48%) |
Jul 15, 2005 | 32.69 | 32.82 | 32.49 | 32.61 | 808,133 | -0.08(-0.23%) |
Jul 14, 2005 | 32.78 | 33.14 | 32.58 | 32.69 | 913,497 | -0.08(-0.23%) |
Jul 13, 2005 | 32.66 | 32.84 | 32.62 | 32.76 | 1,057,137 | +0.15(+0.46%) |
Jul 12, 2005 | 32.36 | 32.61 | 32.21 | 32.61 | 1,603,460 | +0.25(+0.76%) |
Jul 11, 2005 | 32.58 | 32.69 | 32.23 | 32.36 | 2,041,654 | -0.25(-0.76%) |
Jul 08, 2005 | 32.50 | 32.89 | 32.43 | 32.61 | 1,364,498 | +0.11(+0.34%) |
Jul 07, 2005 | 32.78 | 32.78 | 32.23 | 32.50 | 3,050,183 | -0.89(-2.65%) |
Jul 06, 2005 | 33.34 | 33.48 | 33.31 | 33.39 | 974,621 | +0.05(+0.17%) |
Jul 05, 2005 | 32.74 | 33.44 | 32.61 | 33.33 | 2,342,466 | +0.58(+1.76%) |
Jul 01, 2005 | 32.31 | 32.80 | 32.31 | 32.76 | 1,077,220 | +0.52(+1.60%) |
Jun 30, 2005 | 32.55 | 32.76 | 32.24 | 32.24 | 1,230,901 | -0.25(-0.76%) |
Jun 29, 2005 | 32.82 | 32.82 | 32.38 | 32.49 | 980,733 | -0.16(-0.48%) |
Jun 28, 2005 | 32.29 | 32.68 | 32.24 | 32.65 | 1,081,004 | +0.42(+1.30%) |
Jun 27, 2005 | 32.04 | 32.38 | 32.01 | 32.23 | 1,564,603 | +0.13(+0.41%) |
Jun 24, 2005 | 32.23 | 32.23 | 31.93 | 32.10 | 1,073,291 | -0.19(-0.57%) |
Jun 23, 2005 | 32.52 | 32.60 | 32.21 | 32.28 | 767,967 | -0.34(-1.03%) |
Jun 22, 2005 | 32.33 | 32.62 | 32.30 | 32.62 | 891,668 | +0.39(+1.22%) |
Jun 21, 2005 | 32.14 | 32.36 | 31.88 | 32.23 | 783,975 | +0.09(+0.28%) |
Jun 20, 2005 | 32.34 | 32.37 | 32.05 | 32.14 | 1,583,086 | -0.38(-1.16%) |
Jun 17, 2005 | 32.75 | 32.75 | 32.28 | 32.52 | 1,518,906 | +0.02(+0.06%) |
Jun 16, 2005 | 32.57 | 32.67 | 32.36 | 32.49 | 980,151 | +0.01(+0.02%) |
Jun 15, 2005 | 32.41 | 32.65 | 32.01 | 32.49 | 2,213,817 | +0.18(+0.55%) |
Jun 14, 2005 | 31.99 | 32.32 | 31.42 | 32.31 | 3,118,292 | +1.19(+3.82%) |
Jun 13, 2005 | 30.85 | 31.29 | 30.78 | 31.12 | 1,104,434 | +0.19(+0.62%) |
Jun 10, 2005 | 31.24 | 31.26 | 30.87 | 30.93 | 841,605 | -0.26(-0.84%) |
Jun 09, 2005 | 30.85 | 31.20 | 30.74 | 31.19 | 1,021,336 | +0.24(+0.78%) |
Jun 08, 2005 | 30.99 | 31.18 | 30.87 | 30.95 | 911,897 | +0.13(+0.42%) |
Jun 07, 2005 | 31.09 | 31.20 | 30.80 | 30.82 | 1,783,191 | -0.16(-0.51%) |
Jun 06, 2005 | 30.79 | 31.02 | 30.51 | 30.98 | 1,624,562 | +0.27(+0.90%) |
Jun 03, 2005 | 31.20 | 31.21 | 30.54 | 30.70 | 1,764,854 | -0.50(-1.61%) |
Jun 02, 2005 | 31.22 | 31.30 | 30.89 | 31.20 | 1,131,066 | -0.23(-0.74%) |
Jun 01, 2005 | 31.41 | 31.55 | 31.13 | 31.44 | 1,249,092 | +0.15(+0.48%) |
May 31, 2005 | 31.42 | 31.66 | 31.19 | 31.29 | 1,349,363 | -0.12(-0.39%) |
May 27, 2005 | 31.18 | 31.47 | 31.04 | 31.41 | 755,305 | +0.29(+0.93%) |
May 26, 2005 | 30.80 | 31.22 | 30.71 | 31.12 | 1,388,947 | +0.47(+1.55%) |
May 25, 2005 | 30.73 | 30.75 | 30.51 | 30.65 | 1,068,779 | -0.08(-0.25%) |
May 24, 2005 | 30.83 | 30.85 | 30.53 | 30.72 | 1,261,317 | -0.11(-0.36%) |
May 23, 2005 | 30.78 | 31.02 | 30.52 | 30.83 | 2,045,146 | +0.05(+0.16%) |
May 20, 2005 | 30.74 | 30.88 | 30.38 | 30.78 | 1,624,562 | +0.05(+0.18%) |
May 19, 2005 | 30.74 | 30.92 | 30.64 | 30.73 | 1,600,840 | +0.12(+0.38%) |
May 18, 2005 | 30.69 | 30.91 | 30.54 | 30.61 | 2,464,712 | +0.16(+0.54%) |
May 17, 2005 | 30.03 | 30.54 | 29.98 | 30.45 | 3,241,557 | +1.25(+4.28%) |
May 16, 2005 | 28.86 | 29.28 | 28.74 | 29.20 | 1,675,207 | +0.37(+1.29%) |
May 13, 2005 | 29.41 | 29.44 | 28.58 | 28.83 | 2,244,087 | -0.36(-1.22%) |
May 12, 2005 | 29.86 | 29.94 | 29.12 | 29.18 | 1,889,428 | -0.67(-2.26%) |
May 11, 2005 | 29.35 | 29.97 | 29.32 | 29.86 | 2,673,258 | +0.50(+1.71%) |
May 10, 2005 | 29.46 | 29.62 | 29.31 | 29.35 | 1,716,683 | -0.44(-1.48%) |
May 09, 2005 | 29.79 | 30.01 | 29.63 | 29.79 | 1,298,864 | -0.05(-0.18%) |
May 06, 2005 | 30.16 | 30.17 | 29.57 | 29.85 | 1,581,485 | -0.31(-1.03%) |
May 05, 2005 | 30.27 | 30.38 | 29.82 | 30.16 | 1,745,062 | -0.16(-0.52%) |
May 04, 2005 | 29.38 | 30.56 | 29.27 | 30.32 | 2,737,001 | +0.94(+3.20%) |
May 03, 2005 | 29.55 | 30.03 | 29.38 | 29.38 | 3,678,004 | -1.38(-4.49%) |