Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 31.19 | 31.28 | 30.81 | 31.00 | 8,116,069 | -0.26(-0.82%) |
Jul 28, 2005 | 30.82 | 31.28 | 30.82 | 31.26 | 7,762,366 | +0.37(+1.20%) |
Jul 27, 2005 | 31.18 | 31.18 | 30.65 | 30.89 | 7,273,078 | -0.24(-0.78%) |
Jul 26, 2005 | 30.69 | 31.28 | 30.68 | 31.13 | 9,954,620 | +0.45(+1.46%) |
Jul 25, 2005 | 30.87 | 31.18 | 30.64 | 30.68 | 7,031,100 | -0.29(-0.94%) |
Jul 22, 2005 | 30.79 | 31.03 | 30.48 | 30.97 | 7,371,750 | +0.09(+0.28%) |
Jul 21, 2005 | 31.13 | 31.30 | 30.66 | 30.89 | 13,623,863 | -0.43(-1.37%) |
Jul 20, 2005 | 30.79 | 31.33 | 30.67 | 31.31 | 15,326,407 | +0.53(+1.74%) |
Jul 19, 2005 | 30.28 | 30.81 | 30.24 | 30.78 | 15,097,342 | +0.53(+1.77%) |
Jul 18, 2005 | 29.54 | 30.28 | 29.54 | 30.24 | 12,386,606 | +0.60(+2.02%) |
Jul 15, 2005 | 29.23 | 29.92 | 29.22 | 29.65 | 10,654,727 | +0.41(+1.39%) |
Jul 14, 2005 | 29.19 | 29.67 | 29.19 | 29.24 | 9,041,871 | +0.04(+0.15%) |
Jul 13, 2005 | 29.36 | 29.62 | 29.15 | 29.20 | 10,949,619 | -0.23(-0.77%) |
Jul 12, 2005 | 28.89 | 29.57 | 28.86 | 29.42 | 16,921,436 | +0.71(+2.48%) |
Jul 11, 2005 | 28.36 | 28.84 | 28.32 | 28.71 | 7,514,915 | +0.16(+0.55%) |
Jul 08, 2005 | 28.14 | 28.62 | 28.07 | 28.56 | 8,508,651 | +0.51(+1.83%) |
Jul 07, 2005 | 27.78 | 28.31 | 27.51 | 28.04 | 9,196,827 | +0.06(+0.23%) |
Jul 06, 2005 | 28.53 | 28.59 | 27.78 | 27.98 | 8,921,444 | -0.58(-2.02%) |
Jul 05, 2005 | 28.19 | 28.65 | 28.08 | 28.56 | 12,953,793 | +0.42(+1.49%) |
Jul 01, 2005 | 27.91 | 28.14 | 27.84 | 28.14 | 11,407,888 | +0.42(+1.52%) |
Jun 30, 2005 | 28.43 | 28.51 | 27.67 | 27.71 | 10,731,643 | +0.07(+0.26%) |
Jun 29, 2005 | 27.96 | 28.05 | 27.61 | 27.64 | 6,822,949 | -0.36(-1.30%) |
Jun 28, 2005 | 27.57 | 28.02 | 27.47 | 28.01 | 6,705,891 | +0.60(+2.18%) |
Jun 27, 2005 | 27.32 | 27.63 | 27.32 | 27.41 | 7,758,998 | +0.16(+0.60%) |
Jun 24, 2005 | 27.79 | 27.83 | 27.18 | 27.24 | 18,700,476 | -0.64(-2.30%) |
Jun 23, 2005 | 28.31 | 28.51 | 27.86 | 27.89 | 12,244,283 | -0.40(-1.41%) |
Jun 22, 2005 | 28.48 | 28.49 | 28.18 | 28.28 | 6,302,782 | +0.01(+0.05%) |
Jun 21, 2005 | 28.39 | 28.73 | 28.18 | 28.27 | 5,856,583 | -0.19(-0.68%) |
Jun 20, 2005 | 28.50 | 28.58 | 28.22 | 28.46 | 6,476,545 | -0.18(-0.62%) |
Jun 17, 2005 | 28.89 | 29.16 | 28.31 | 28.64 | 15,934,298 | +0.00(+0.00%) |
Jun 16, 2005 | 28.43 | 28.75 | 28.36 | 28.64 | 7,796,473 | +0.12(+0.42%) |
Jun 15, 2005 | 28.73 | 28.77 | 28.16 | 28.52 | 8,444,507 | +0.00(+0.00%) |
Jun 14, 2005 | 28.22 | 28.63 | 28.21 | 28.52 | 7,683,906 | +0.19(+0.68%) |
Jun 13, 2005 | 27.98 | 28.47 | 27.98 | 28.33 | 6,663,081 | +0.19(+0.66%) |
Jun 10, 2005 | 28.20 | 28.30 | 27.54 | 28.14 | 7,402,207 | -0.07(-0.25%) |
Jun 09, 2005 | 28.16 | 28.46 | 28.11 | 28.21 | 9,533,686 | -0.05(-0.18%) |
Jun 08, 2005 | 28.50 | 28.80 | 28.21 | 28.26 | 9,870,967 | -0.24(-0.82%) |
Jun 07, 2005 | 28.56 | 29.07 | 28.47 | 28.50 | 12,246,528 | +0.04(+0.13%) |
Jun 06, 2005 | 28.30 | 28.51 | 28.30 | 28.46 | 5,523,092 | +0.16(+0.58%) |
Jun 03, 2005 | 28.74 | 28.83 | 28.25 | 28.30 | 6,280,325 | -0.44(-1.54%) |
Jun 02, 2005 | 28.43 | 28.85 | 28.38 | 28.74 | 8,039,714 | +0.29(+1.00%) |
Jun 01, 2005 | 27.93 | 28.53 | 27.91 | 28.46 | 9,783,804 | +0.42(+1.50%) |
May 31, 2005 | 28.36 | 28.46 | 28.02 | 28.04 | 10,090,206 | -0.44(-1.55%) |
May 27, 2005 | 28.36 | 28.53 | 28.32 | 28.48 | 6,101,087 | +0.04(+0.13%) |
May 26, 2005 | 28.16 | 28.58 | 28.13 | 28.44 | 7,498,212 | +0.39(+1.40%) |
May 25, 2005 | 28.23 | 28.40 | 27.88 | 28.05 | 7,875,776 | -0.34(-1.20%) |
May 24, 2005 | 28.36 | 28.48 | 28.21 | 28.39 | 9,530,739 | -0.08(-0.28%) |
May 23, 2005 | 28.48 | 28.74 | 28.45 | 28.47 | 10,242,214 | +0.24(+0.83%) |
May 20, 2005 | 28.61 | 28.61 | 27.98 | 28.23 | 11,076,924 | -0.36(-1.27%) |
May 19, 2005 | 28.36 | 28.68 | 28.34 | 28.60 | 10,907,371 | +0.24(+0.85%) |
May 18, 2005 | 27.86 | 28.41 | 27.74 | 28.36 | 17,061,514 | +0.67(+2.42%) |
May 17, 2005 | 27.75 | 28.04 | 27.50 | 27.69 | 24,879,042 | +1.06(+3.99%) |
May 16, 2005 | 25.96 | 26.62 | 25.95 | 26.62 | 14,636,827 | +0.77(+2.98%) |
May 13, 2005 | 25.95 | 26.25 | 25.74 | 25.86 | 10,323,903 | +0.04(+0.17%) |
May 12, 2005 | 25.93 | 26.33 | 25.78 | 25.81 | 8,426,120 | -0.21(-0.79%) |
May 11, 2005 | 25.95 | 26.10 | 25.54 | 26.02 | 9,951,111 | +0.04(+0.16%) |
May 10, 2005 | 26.13 | 26.28 | 25.82 | 25.98 | 11,123,102 | -0.56(-2.12%) |
May 09, 2005 | 26.36 | 26.60 | 26.35 | 26.54 | 8,414,891 | +0.06(+0.24%) |
May 06, 2005 | 26.43 | 26.70 | 26.39 | 26.48 | 10,903,441 | +0.22(+0.84%) |
May 05, 2005 | 26.35 | 26.67 | 26.12 | 26.25 | 7,794,228 | -0.18(-0.67%) |
May 04, 2005 | 26.23 | 26.50 | 26.12 | 26.43 | 9,955,182 | +0.25(+0.95%) |
May 03, 2005 | 25.43 | 26.43 | 25.42 | 26.18 | 13,562,667 | +0.35(+1.35%) |