Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 35.41 | 35.95 | 35.23 | 35.77 | 1,500,388 | +0.35(+0.99%) |
Jul 28, 2005 | 34.38 | 35.66 | 34.38 | 35.42 | 1,616,257 | +1.04(+3.03%) |
Jul 27, 2005 | 34.76 | 34.92 | 34.20 | 34.38 | 654,212 | -0.36(-1.03%) |
Jul 26, 2005 | 34.78 | 34.88 | 34.49 | 34.74 | 1,548,964 | +0.18(+0.52%) |
Jul 25, 2005 | 34.47 | 34.78 | 34.45 | 34.56 | 1,152,671 | -0.37(-1.05%) |
Jul 22, 2005 | 34.39 | 34.93 | 34.17 | 34.92 | 1,319,343 | +0.51(+1.49%) |
Jul 21, 2005 | 35.01 | 35.15 | 33.39 | 34.41 | 4,764,099 | -1.90(-5.24%) |
Jul 20, 2005 | 36.71 | 36.92 | 36.05 | 36.32 | 774,537 | -0.57(-1.53%) |
Jul 19, 2005 | 37.65 | 37.65 | 36.40 | 36.88 | 928,955 | -0.65(-1.72%) |
Jul 18, 2005 | 36.87 | 37.67 | 36.85 | 37.53 | 1,168,825 | +0.70(+1.90%) |
Jul 15, 2005 | 36.57 | 37.23 | 36.53 | 36.83 | 745,236 | +0.26(+0.71%) |
Jul 14, 2005 | 37.11 | 38.00 | 36.48 | 36.57 | 1,117,464 | -0.55(-1.48%) |
Jul 13, 2005 | 37.07 | 37.20 | 36.37 | 37.11 | 1,967,985 | -0.04(-0.10%) |
Jul 12, 2005 | 37.56 | 37.66 | 36.97 | 37.15 | 1,943,363 | -0.06(-0.17%) |
Jul 11, 2005 | 37.07 | 37.86 | 36.89 | 37.21 | 1,331,487 | -0.26(-0.69%) |
Jul 08, 2005 | 37.73 | 37.73 | 37.30 | 37.47 | 1,667,618 | -0.31(-0.83%) |
Jul 07, 2005 | 36.80 | 37.91 | 36.58 | 37.79 | 3,144,833 | +0.51(+1.37%) |
Jul 06, 2005 | 35.72 | 40.15 | 35.67 | 37.28 | 9,586,466 | +1.70(+4.77%) |
Jul 05, 2005 | 35.32 | 35.71 | 34.86 | 35.58 | 1,850,223 | +0.26(+0.74%) |
Jul 01, 2005 | 35.67 | 35.71 | 35.28 | 35.32 | 846,844 | -0.35(-0.98%) |
Jun 30, 2005 | 35.88 | 35.90 | 35.53 | 35.67 | 1,457,606 | +0.36(+1.02%) |
Jun 29, 2005 | 34.95 | 35.53 | 34.92 | 35.31 | 1,375,161 | +0.58(+1.68%) |
Jun 28, 2005 | 34.11 | 34.83 | 34.06 | 34.73 | 1,124,818 | +0.75(+2.22%) |
Jun 27, 2005 | 33.84 | 34.15 | 33.84 | 33.97 | 889,961 | +0.09(+0.26%) |
Jun 24, 2005 | 34.42 | 34.57 | 33.76 | 33.88 | 1,563,336 | -0.65(-1.87%) |
Jun 23, 2005 | 34.92 | 34.95 | 34.46 | 34.53 | 1,399,226 | -0.30(-0.85%) |
Jun 22, 2005 | 34.99 | 35.20 | 34.70 | 34.83 | 1,248,597 | +0.06(+0.18%) |
Jun 21, 2005 | 35.26 | 35.34 | 34.58 | 34.76 | 1,252,496 | -0.58(-1.65%) |
Jun 20, 2005 | 35.38 | 35.53 | 35.03 | 35.35 | 991,903 | -0.04(-0.10%) |
Jun 17, 2005 | 35.18 | 35.64 | 34.93 | 35.38 | 1,543,059 | +0.61(+1.76%) |
Jun 16, 2005 | 34.96 | 35.09 | 34.27 | 34.77 | 842,053 | -0.14(-0.41%) |
Jun 15, 2005 | 35.79 | 35.79 | 34.63 | 34.92 | 781,891 | -0.52(-1.47%) |
Jun 14, 2005 | 34.62 | 35.44 | 34.60 | 35.44 | 898,205 | +0.82(+2.36%) |
Jun 13, 2005 | 34.28 | 34.63 | 34.13 | 34.62 | 511,159 | +0.38(+1.10%) |
Jun 10, 2005 | 35.30 | 35.30 | 34.04 | 34.24 | 549,150 | -0.37(-1.06%) |
Jun 09, 2005 | 33.69 | 34.61 | 33.65 | 34.61 | 1,356,555 | +0.95(+2.83%) |
Jun 08, 2005 | 34.33 | 34.38 | 33.49 | 33.66 | 584,691 | -0.60(-1.76%) |
Jun 07, 2005 | 34.46 | 34.84 | 34.18 | 34.26 | 1,257,175 | -0.04(-0.10%) |
Jun 06, 2005 | 33.98 | 34.32 | 33.75 | 34.30 | 1,074,125 | +0.39(+1.14%) |
Jun 03, 2005 | 33.60 | 34.29 | 33.60 | 33.91 | 896,757 | +0.31(+0.93%) |
Jun 02, 2005 | 33.43 | 33.66 | 33.03 | 33.60 | 787,127 | +0.19(+0.56%) |
Jun 01, 2005 | 32.81 | 33.47 | 32.54 | 33.41 | 1,080,587 | +0.77(+2.37%) |
May 31, 2005 | 33.14 | 33.20 | 32.60 | 32.64 | 1,085,600 | -0.48(-1.44%) |
May 27, 2005 | 32.90 | 33.28 | 32.85 | 33.11 | 597,058 | +0.22(+0.66%) |
May 26, 2005 | 32.76 | 32.98 | 32.66 | 32.90 | 580,123 | +0.42(+1.30%) |
May 25, 2005 | 32.55 | 32.71 | 32.20 | 32.47 | 594,384 | -0.07(-0.22%) |
May 24, 2005 | 32.67 | 33.03 | 32.40 | 32.55 | 768,633 | -0.06(-0.19%) |
May 23, 2005 | 32.59 | 32.73 | 32.23 | 32.61 | 731,867 | +0.03(+0.08%) |
May 20, 2005 | 32.87 | 32.89 | 32.34 | 32.58 | 541,240 | -0.22(-0.66%) |
May 19, 2005 | 32.76 | 33.17 | 32.35 | 32.80 | 878,374 | +0.06(+0.19%) |
May 18, 2005 | 32.31 | 33.29 | 32.16 | 32.73 | 2,057,115 | +0.62(+1.93%) |
May 17, 2005 | 31.85 | 32.12 | 31.45 | 32.12 | 716,826 | +0.28(+0.87%) |
May 16, 2005 | 30.97 | 31.89 | 30.97 | 31.84 | 892,412 | +0.70(+2.25%) |
May 13, 2005 | 32.10 | 32.21 | 30.46 | 31.14 | 1,485,348 | -1.08(-3.34%) |
May 12, 2005 | 32.79 | 33.17 | 32.21 | 32.21 | 1,237,344 | -0.53(-1.62%) |
May 11, 2005 | 32.89 | 32.93 | 32.03 | 32.74 | 1,157,684 | -0.02(-0.05%) |
May 10, 2005 | 32.58 | 32.97 | 32.40 | 32.76 | 1,591,858 | +0.15(+0.47%) |
May 09, 2005 | 31.59 | 32.85 | 31.28 | 32.61 | 1,696,139 | +1.12(+3.56%) |
May 06, 2005 | 31.55 | 31.73 | 31.08 | 31.49 | 1,032,234 | +0.10(+0.31%) |
May 05, 2005 | 31.52 | 32.06 | 31.24 | 31.39 | 1,473,983 | -0.13(-0.43%) |
May 04, 2005 | 31.15 | 31.77 | 31.00 | 31.52 | 2,167,191 | +0.65(+2.09%) |
May 03, 2005 | 31.15 | 31.19 | 30.19 | 30.88 | 2,451,292 | -0.32(-1.04%) |