Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 34.47 | 34.66 | 34.13 | 34.15 | 1,476,230 | -0.36(-1.05%) |
Jul 28, 2005 | 34.61 | 34.65 | 34.33 | 34.51 | 593,523 | +0.15(+0.43%) |
Jul 27, 2005 | 34.13 | 34.40 | 33.92 | 34.36 | 1,073,105 | +0.52(+1.55%) |
Jul 26, 2005 | 34.14 | 34.14 | 33.39 | 33.84 | 2,145,398 | -0.38(-1.12%) |
Jul 25, 2005 | 34.21 | 34.35 | 34.11 | 34.22 | 1,172,567 | -0.15(-0.43%) |
Jul 22, 2005 | 34.11 | 34.47 | 33.95 | 34.37 | 987,310 | +0.18(+0.54%) |
Jul 21, 2005 | 34.35 | 34.58 | 33.85 | 34.19 | 1,909,937 | -0.25(-0.73%) |
Jul 20, 2005 | 34.14 | 34.56 | 33.96 | 34.44 | 1,276,223 | +0.30(+0.87%) |
Jul 19, 2005 | 33.95 | 34.18 | 33.79 | 34.14 | 1,244,964 | +0.45(+1.34%) |
Jul 18, 2005 | 33.96 | 33.98 | 33.69 | 33.69 | 719,508 | -0.21(-0.63%) |
Jul 15, 2005 | 33.62 | 33.99 | 33.59 | 33.90 | 1,001,384 | +0.29(+0.86%) |
Jul 14, 2005 | 33.47 | 33.70 | 33.36 | 33.62 | 987,716 | +0.49(+1.47%) |
Jul 13, 2005 | 33.44 | 33.45 | 32.96 | 33.13 | 1,226,289 | -0.35(-1.06%) |
Jul 12, 2005 | 33.70 | 33.82 | 33.16 | 33.48 | 956,728 | -0.12(-0.35%) |
Jul 11, 2005 | 33.32 | 33.76 | 33.16 | 33.60 | 1,628,467 | +0.05(+0.15%) |
Jul 08, 2005 | 33.37 | 33.68 | 33.03 | 33.55 | 1,114,919 | +0.06(+0.18%) |
Jul 07, 2005 | 32.86 | 33.50 | 32.75 | 33.49 | 974,455 | +0.21(+0.64%) |
Jul 06, 2005 | 33.55 | 33.70 | 33.26 | 33.28 | 1,104,094 | -0.44(-1.29%) |
Jul 05, 2005 | 33.25 | 33.79 | 33.22 | 33.71 | 789,740 | +0.24(+0.73%) |
Jul 01, 2005 | 33.25 | 33.52 | 33.20 | 33.47 | 1,120,062 | +0.33(+0.98%) |
Jun 30, 2005 | 33.27 | 33.36 | 33.05 | 33.14 | 1,654,178 | -0.19(-0.58%) |
Jun 29, 2005 | 33.06 | 33.42 | 32.75 | 33.34 | 1,770,961 | +0.27(+0.83%) |
Jun 28, 2005 | 32.63 | 33.06 | 32.31 | 33.06 | 1,965,149 | +0.50(+1.54%) |
Jun 27, 2005 | 32.30 | 32.69 | 32.30 | 32.56 | 1,538,343 | +0.16(+0.50%) |
Jun 24, 2005 | 32.91 | 32.91 | 32.40 | 32.40 | 1,863,116 | -0.49(-1.48%) |
Jun 23, 2005 | 33.54 | 33.59 | 32.88 | 32.88 | 1,372,167 | -0.62(-1.85%) |
Jun 22, 2005 | 33.88 | 34.11 | 33.48 | 33.51 | 1,068,098 | -0.26(-0.77%) |
Jun 21, 2005 | 33.62 | 33.85 | 33.54 | 33.76 | 1,691,798 | +0.21(+0.64%) |
Jun 20, 2005 | 33.81 | 33.93 | 33.28 | 33.55 | 2,045,124 | -0.37(-1.09%) |
Jun 17, 2005 | 34.48 | 34.66 | 33.92 | 33.92 | 2,707,797 | +0.00(+0.00%) |
Jun 16, 2005 | 33.60 | 33.93 | 33.51 | 33.92 | 859,025 | +0.32(+0.95%) |
Jun 15, 2005 | 33.83 | 33.85 | 33.25 | 33.60 | 1,354,440 | -0.22(-0.66%) |
Jun 14, 2005 | 33.36 | 33.83 | 33.13 | 33.82 | 1,506,406 | +0.64(+1.91%) |
Jun 13, 2005 | 32.91 | 33.42 | 32.88 | 33.19 | 1,176,626 | +0.16(+0.49%) |
Jun 10, 2005 | 33.10 | 33.26 | 32.94 | 33.02 | 740,753 | -0.04(-0.13%) |
Jun 09, 2005 | 32.79 | 33.10 | 32.74 | 33.07 | 1,033,320 | +0.22(+0.67%) |
Jun 08, 2005 | 32.85 | 33.33 | 32.81 | 32.85 | 2,409,953 | +0.00(+0.00%) |
Jun 07, 2005 | 32.33 | 32.99 | 32.27 | 32.85 | 2,154,329 | +0.58(+1.79%) |
Jun 06, 2005 | 31.94 | 32.29 | 31.81 | 32.27 | 626,271 | +0.30(+0.92%) |
Jun 03, 2005 | 32.07 | 32.16 | 31.67 | 31.98 | 900,975 | -0.28(-0.87%) |
Jun 02, 2005 | 32.37 | 32.37 | 32.06 | 32.26 | 600,154 | -0.03(-0.09%) |
Jun 01, 2005 | 32.14 | 32.40 | 31.88 | 32.29 | 1,151,050 | +0.35(+1.09%) |
May 31, 2005 | 32.18 | 32.22 | 31.69 | 31.94 | 1,352,410 | -0.13(-0.41%) |
May 27, 2005 | 32.03 | 32.15 | 31.85 | 32.07 | 653,200 | -0.04(-0.12%) |
May 26, 2005 | 31.98 | 32.18 | 31.86 | 32.11 | 785,951 | +0.19(+0.60%) |
May 25, 2005 | 31.96 | 32.01 | 31.58 | 31.92 | 1,225,884 | -0.01(-0.02%) |
May 24, 2005 | 31.94 | 32.05 | 31.80 | 31.92 | 832,231 | -0.09(-0.28%) |
May 23, 2005 | 32.13 | 32.21 | 31.95 | 32.01 | 931,693 | -0.03(-0.09%) |
May 20, 2005 | 32.29 | 32.31 | 32.02 | 32.04 | 881,624 | -0.15(-0.46%) |
May 19, 2005 | 32.09 | 32.24 | 31.92 | 32.19 | 980,003 | +0.10(+0.32%) |
May 18, 2005 | 32.16 | 32.41 | 31.99 | 32.09 | 843,598 | -0.07(-0.21%) |
May 17, 2005 | 31.50 | 32.24 | 31.35 | 32.15 | 1,082,577 | +0.66(+2.09%) |
May 16, 2005 | 30.97 | 31.63 | 30.90 | 31.50 | 796,912 | +0.60(+1.94%) |
May 13, 2005 | 31.48 | 31.48 | 30.56 | 30.90 | 1,015,187 | -0.54(-1.72%) |
May 12, 2005 | 31.60 | 31.72 | 31.33 | 31.44 | 1,588,953 | -0.06(-0.19%) |
May 11, 2005 | 31.48 | 31.62 | 30.96 | 31.50 | 2,310,085 | -0.02(-0.07%) |
May 10, 2005 | 32.02 | 32.08 | 31.48 | 31.52 | 1,335,495 | -0.80(-2.47%) |
May 09, 2005 | 32.06 | 32.35 | 32.01 | 32.32 | 889,066 | +0.26(+0.81%) |
May 06, 2005 | 32.15 | 32.37 | 32.01 | 32.06 | 842,922 | -0.08(-0.25%) |
May 05, 2005 | 32.48 | 32.58 | 31.76 | 32.14 | 1,683,679 | -0.49(-1.49%) |
May 04, 2005 | 32.00 | 32.71 | 31.89 | 32.63 | 1,602,350 | +0.86(+2.70%) |
May 03, 2005 | 31.78 | 32.11 | 31.68 | 31.77 | 1,284,072 | +0.03(+0.09%) |