Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 31.20 | 31.28 | 30.82 | 31.00 | 8,115,162 | -0.26(-0.82%) |
Jul 28, 2005 | 30.82 | 31.28 | 30.82 | 31.26 | 7,761,499 | +0.37(+1.20%) |
Jul 27, 2005 | 31.19 | 31.19 | 30.65 | 30.89 | 7,272,265 | -0.24(-0.78%) |
Jul 26, 2005 | 30.70 | 31.28 | 30.68 | 31.13 | 9,953,508 | +0.45(+1.46%) |
Jul 25, 2005 | 30.87 | 31.18 | 30.64 | 30.68 | 7,030,315 | -0.29(-0.94%) |
Jul 22, 2005 | 30.80 | 31.04 | 30.48 | 30.97 | 7,370,926 | +0.09(+0.28%) |
Jul 21, 2005 | 31.14 | 31.30 | 30.67 | 30.89 | 13,622,340 | -0.43(-1.37%) |
Jul 20, 2005 | 30.79 | 31.34 | 30.68 | 31.32 | 15,324,694 | +0.53(+1.74%) |
Jul 19, 2005 | 30.28 | 30.82 | 30.25 | 30.78 | 15,095,655 | +0.53(+1.77%) |
Jul 18, 2005 | 29.54 | 30.28 | 29.54 | 30.25 | 12,385,221 | +0.60(+2.02%) |
Jul 15, 2005 | 29.24 | 29.93 | 29.22 | 29.65 | 10,653,536 | +0.41(+1.39%) |
Jul 14, 2005 | 29.19 | 29.68 | 29.19 | 29.24 | 9,040,861 | +0.04(+0.15%) |
Jul 13, 2005 | 29.36 | 29.63 | 29.15 | 29.20 | 10,948,395 | -0.23(-0.77%) |
Jul 12, 2005 | 28.89 | 29.57 | 28.87 | 29.43 | 16,919,546 | +0.71(+2.48%) |
Jul 11, 2005 | 28.36 | 28.84 | 28.32 | 28.72 | 7,514,075 | +0.16(+0.55%) |
Jul 08, 2005 | 28.15 | 28.62 | 28.07 | 28.56 | 8,507,700 | +0.51(+1.83%) |
Jul 07, 2005 | 27.78 | 28.32 | 27.51 | 28.05 | 9,195,799 | +0.06(+0.23%) |
Jul 06, 2005 | 28.53 | 28.59 | 27.78 | 27.98 | 8,920,447 | -0.58(-2.02%) |
Jul 05, 2005 | 28.20 | 28.65 | 28.08 | 28.56 | 12,952,345 | +0.42(+1.49%) |
Jul 01, 2005 | 27.92 | 28.14 | 27.85 | 28.14 | 11,406,613 | +0.42(+1.52%) |
Jun 30, 2005 | 28.43 | 28.51 | 27.68 | 27.72 | 10,730,444 | +0.07(+0.26%) |
Jun 29, 2005 | 27.97 | 28.05 | 27.61 | 27.65 | 6,822,187 | -0.36(-1.30%) |
Jun 28, 2005 | 27.58 | 28.02 | 27.48 | 28.01 | 6,705,141 | +0.60(+2.18%) |
Jun 27, 2005 | 27.33 | 27.63 | 27.33 | 27.41 | 7,758,131 | +0.16(+0.60%) |
Jun 24, 2005 | 27.79 | 27.83 | 27.18 | 27.25 | 18,698,386 | -0.64(-2.30%) |
Jun 23, 2005 | 28.32 | 28.52 | 27.86 | 27.89 | 12,242,914 | -0.40(-1.41%) |
Jun 22, 2005 | 28.48 | 28.49 | 28.18 | 28.29 | 6,302,078 | +0.01(+0.05%) |
Jun 21, 2005 | 28.39 | 28.73 | 28.19 | 28.27 | 5,855,929 | -0.19(-0.68%) |
Jun 20, 2005 | 28.50 | 28.58 | 28.22 | 28.47 | 6,475,822 | -0.18(-0.62%) |
Jun 17, 2005 | 28.89 | 29.16 | 28.31 | 28.64 | 15,932,517 | +0.00(+0.00%) |
Jun 16, 2005 | 28.44 | 28.75 | 28.36 | 28.64 | 7,795,602 | +0.12(+0.42%) |
Jun 15, 2005 | 28.73 | 28.77 | 28.16 | 28.52 | 8,443,563 | +0.00(+0.00%) |
Jun 14, 2005 | 28.22 | 28.64 | 28.22 | 28.52 | 7,683,047 | +0.19(+0.68%) |
Jun 13, 2005 | 27.98 | 28.47 | 27.98 | 28.33 | 6,662,337 | +0.19(+0.66%) |
Jun 10, 2005 | 28.20 | 28.30 | 27.54 | 28.15 | 7,401,380 | -0.07(-0.25%) |
Jun 09, 2005 | 28.16 | 28.47 | 28.11 | 28.22 | 9,532,621 | -0.05(-0.18%) |
Jun 08, 2005 | 28.50 | 28.80 | 28.22 | 28.27 | 9,869,864 | -0.24(-0.82%) |
Jun 07, 2005 | 28.56 | 29.07 | 28.47 | 28.50 | 12,245,160 | +0.04(+0.13%) |
Jun 06, 2005 | 28.30 | 28.52 | 28.30 | 28.47 | 5,522,475 | +0.16(+0.58%) |
Jun 03, 2005 | 28.74 | 28.84 | 28.25 | 28.30 | 6,279,623 | -0.44(-1.54%) |
Jun 02, 2005 | 28.44 | 28.85 | 28.38 | 28.74 | 8,038,815 | +0.29(+1.00%) |
Jun 01, 2005 | 27.93 | 28.54 | 27.91 | 28.46 | 9,782,711 | +0.42(+1.50%) |
May 31, 2005 | 28.36 | 28.47 | 28.02 | 28.04 | 10,089,079 | -0.44(-1.55%) |
May 27, 2005 | 28.36 | 28.53 | 28.32 | 28.48 | 6,100,405 | +0.04(+0.13%) |
May 26, 2005 | 28.16 | 28.58 | 28.13 | 28.44 | 7,497,374 | +0.39(+1.40%) |
May 25, 2005 | 28.24 | 28.40 | 27.88 | 28.05 | 7,874,895 | -0.34(-1.20%) |
May 24, 2005 | 28.37 | 28.49 | 28.22 | 28.39 | 9,529,674 | -0.08(-0.28%) |
May 23, 2005 | 28.49 | 28.74 | 28.45 | 28.47 | 10,241,069 | +0.24(+0.83%) |
May 20, 2005 | 28.61 | 28.61 | 27.98 | 28.24 | 11,075,686 | -0.36(-1.27%) |
May 19, 2005 | 28.36 | 28.68 | 28.34 | 28.60 | 10,906,152 | +0.24(+0.85%) |
May 18, 2005 | 27.86 | 28.42 | 27.74 | 28.36 | 17,059,608 | +0.67(+2.42%) |
May 17, 2005 | 27.75 | 28.05 | 27.50 | 27.69 | 24,876,262 | +1.06(+3.99%) |
May 16, 2005 | 25.97 | 26.63 | 25.96 | 26.63 | 14,635,192 | +0.77(+2.98%) |
May 13, 2005 | 25.96 | 26.26 | 25.74 | 25.86 | 10,322,749 | +0.04(+0.17%) |
May 12, 2005 | 25.93 | 26.33 | 25.78 | 25.82 | 8,425,178 | -0.21(-0.79%) |
May 11, 2005 | 25.95 | 26.11 | 25.54 | 26.02 | 9,949,999 | +0.04(+0.16%) |
May 10, 2005 | 26.14 | 26.29 | 25.82 | 25.98 | 11,121,859 | -0.56(-2.12%) |
May 09, 2005 | 26.36 | 26.61 | 26.35 | 26.54 | 8,413,951 | +0.06(+0.24%) |
May 06, 2005 | 26.44 | 26.71 | 26.39 | 26.48 | 10,902,223 | +0.22(+0.84%) |
May 05, 2005 | 26.35 | 26.67 | 26.12 | 26.26 | 7,793,356 | -0.18(-0.67%) |
May 04, 2005 | 26.24 | 26.51 | 26.12 | 26.44 | 9,954,069 | +0.25(+0.95%) |
May 03, 2005 | 25.44 | 26.43 | 25.42 | 26.19 | 13,561,151 | +0.35(+1.35%) |