Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 34.53 | 34.87 | 34.49 | 34.75 | 8,319,590 | +0.54(+1.59%) |
Jul 28, 2005 | 34.15 | 34.42 | 33.92 | 34.21 | 4,705,661 | +0.33(+0.97%) |
Jul 27, 2005 | 33.56 | 34.02 | 33.55 | 33.88 | 4,938,399 | +0.34(+1.01%) |
Jul 26, 2005 | 33.89 | 33.94 | 33.53 | 33.54 | 4,437,590 | -0.24(-0.71%) |
Jul 25, 2005 | 34.03 | 34.11 | 33.63 | 33.78 | 6,193,663 | -0.15(-0.45%) |
Jul 22, 2005 | 34.40 | 34.55 | 33.81 | 33.94 | 10,499,812 | -0.77(-2.22%) |
Jul 21, 2005 | 34.71 | 35.06 | 34.55 | 34.71 | 10,340,979 | -0.62(-1.76%) |
Jul 20, 2005 | 35.06 | 35.42 | 34.96 | 35.33 | 4,804,850 | +0.33(+0.95%) |
Jul 19, 2005 | 35.26 | 35.35 | 34.93 | 35.00 | 4,876,649 | -0.05(-0.14%) |
Jul 18, 2005 | 34.94 | 35.09 | 34.70 | 35.05 | 3,177,625 | +0.09(+0.25%) |
Jul 15, 2005 | 34.92 | 35.25 | 34.81 | 34.96 | 7,238,231 | -0.17(-0.49%) |
Jul 14, 2005 | 34.78 | 35.17 | 34.73 | 35.13 | 4,826,082 | +0.35(+0.99%) |
Jul 13, 2005 | 34.71 | 34.86 | 34.60 | 34.79 | 4,108,093 | -0.04(-0.12%) |
Jul 12, 2005 | 34.93 | 35.06 | 34.59 | 34.83 | 6,063,032 | -0.10(-0.30%) |
Jul 11, 2005 | 34.98 | 35.00 | 34.71 | 34.93 | 4,168,871 | +0.23(+0.66%) |
Jul 08, 2005 | 34.19 | 34.79 | 34.05 | 34.71 | 5,610,683 | +0.64(+1.88%) |
Jul 07, 2005 | 33.78 | 34.18 | 33.78 | 34.06 | 6,452,172 | -0.26(-0.75%) |
Jul 06, 2005 | 34.40 | 34.64 | 34.02 | 34.32 | 4,713,116 | -0.06(-0.16%) |
Jul 05, 2005 | 34.02 | 34.47 | 33.94 | 34.38 | 3,915,873 | +0.19(+0.54%) |
Jul 01, 2005 | 34.38 | 34.54 | 34.06 | 34.19 | 4,323,490 | -0.18(-0.52%) |
Jun 30, 2005 | 34.84 | 34.85 | 34.26 | 34.37 | 6,808,087 | -0.36(-1.05%) |
Jun 29, 2005 | 35.06 | 35.06 | 34.72 | 34.74 | 4,480,053 | -0.22(-0.64%) |
Jun 28, 2005 | 35.05 | 35.11 | 34.61 | 34.96 | 5,118,788 | +0.14(+0.39%) |
Jun 27, 2005 | 34.92 | 35.15 | 34.72 | 34.82 | 4,234,997 | -0.29(-0.83%) |
Jun 24, 2005 | 35.42 | 35.43 | 35.11 | 35.11 | 4,217,493 | -0.38(-1.06%) |
Jun 23, 2005 | 35.91 | 36.06 | 35.49 | 35.49 | 4,074,382 | -0.49(-1.37%) |
Jun 22, 2005 | 35.91 | 36.10 | 35.69 | 35.98 | 3,911,497 | +0.12(+0.34%) |
Jun 21, 2005 | 35.82 | 36.12 | 35.77 | 35.86 | 3,810,201 | +0.04(+0.12%) |
Jun 20, 2005 | 35.91 | 36.13 | 35.64 | 35.82 | 5,025,271 | -0.29(-0.80%) |
Jun 17, 2005 | 36.10 | 36.39 | 35.92 | 36.11 | 6,141,151 | +0.10(+0.27%) |
Jun 16, 2005 | 35.65 | 36.13 | 35.53 | 36.01 | 5,489,289 | +0.62(+1.74%) |
Jun 15, 2005 | 35.74 | 35.76 | 35.06 | 35.39 | 3,530,623 | -0.18(-0.50%) |
Jun 14, 2005 | 35.30 | 35.78 | 35.24 | 35.57 | 4,047,639 | +0.22(+0.61%) |
Jun 13, 2005 | 35.18 | 35.56 | 34.86 | 35.35 | 3,811,335 | +0.19(+0.54%) |
Jun 10, 2005 | 35.40 | 35.54 | 35.01 | 35.16 | 3,759,796 | -0.05(-0.14%) |
Jun 09, 2005 | 35.47 | 35.63 | 35.14 | 35.21 | 5,254,930 | -0.19(-0.52%) |
Jun 08, 2005 | 35.79 | 35.81 | 35.23 | 35.40 | 5,810,682 | -0.17(-0.49%) |
Jun 07, 2005 | 35.87 | 36.36 | 35.57 | 35.57 | 5,305,011 | -0.02(-0.07%) |
Jun 06, 2005 | 35.63 | 35.93 | 35.46 | 35.59 | 3,559,796 | +0.02(+0.07%) |
Jun 03, 2005 | 35.87 | 36.00 | 35.57 | 35.57 | 5,445,367 | -0.33(-0.93%) |
Jun 02, 2005 | 35.92 | 36.00 | 35.79 | 35.90 | 2,826,573 | -0.16(-0.44%) |
Jun 01, 2005 | 35.97 | 36.26 | 35.79 | 36.06 | 5,207,928 | +0.09(+0.26%) |
May 31, 2005 | 36.44 | 36.54 | 35.95 | 35.97 | 6,441,637 | -0.46(-1.27%) |
May 27, 2005 | 36.39 | 36.56 | 36.13 | 36.43 | 3,777,786 | -0.03(-0.08%) |
May 26, 2005 | 36.27 | 36.69 | 36.23 | 36.46 | 4,247,963 | +0.25(+0.68%) |
May 25, 2005 | 36.25 | 36.43 | 35.98 | 36.22 | 4,931,268 | +0.05(+0.14%) |
May 24, 2005 | 35.82 | 36.58 | 35.82 | 36.17 | 4,414,089 | -0.06(-0.17%) |
May 23, 2005 | 36.21 | 36.70 | 36.00 | 36.23 | 4,770,490 | -0.11(-0.31%) |
May 20, 2005 | 36.96 | 36.96 | 36.16 | 36.34 | 8,202,410 | -0.64(-1.74%) |
May 19, 2005 | 37.40 | 37.53 | 36.77 | 36.98 | 6,354,441 | -0.26(-0.70%) |
May 18, 2005 | 37.02 | 37.48 | 36.97 | 37.24 | 8,770,643 | +0.49(+1.34%) |
May 17, 2005 | 36.67 | 36.79 | 36.34 | 36.75 | 3,011,824 | +0.10(+0.27%) |
May 16, 2005 | 36.36 | 36.84 | 36.28 | 36.65 | 3,260,445 | +0.39(+1.09%) |
May 13, 2005 | 36.17 | 36.54 | 35.92 | 36.26 | 4,868,869 | -0.27(-0.73%) |
May 12, 2005 | 36.63 | 36.84 | 36.28 | 36.52 | 4,323,814 | +0.27(+0.75%) |
May 11, 2005 | 36.04 | 36.39 | 35.93 | 36.25 | 4,304,203 | -0.23(-0.64%) |
May 10, 2005 | 36.66 | 36.80 | 36.45 | 36.48 | 5,446,502 | -0.39(-1.05%) |
May 09, 2005 | 37.07 | 37.07 | 36.67 | 36.87 | 5,991,233 | -0.26(-0.70%) |
May 06, 2005 | 37.37 | 37.62 | 37.11 | 37.13 | 7,705,167 | -0.16(-0.43%) |
May 05, 2005 | 37.08 | 37.41 | 36.88 | 37.29 | 5,601,931 | +0.11(+0.30%) |
May 04, 2005 | 37.01 | 37.31 | 36.72 | 37.18 | 9,389,604 | +0.31(+0.85%) |
May 03, 2005 | 36.40 | 37.01 | 36.35 | 36.87 | 9,241,144 | +0.52(+1.43%) |