Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 34.94 | 35.02 | 34.19 | 34.19 | 30,255,448 | -0.73(-2.08%) |
Jul 28, 2005 | 34.82 | 34.98 | 34.32 | 34.92 | 32,897,196 | +0.23(+0.67%) |
Jul 27, 2005 | 34.80 | 34.86 | 34.25 | 34.69 | 23,243,088 | +0.00(+0.00%) |
Jul 26, 2005 | 34.83 | 34.90 | 34.63 | 34.69 | 23,030,374 | -0.20(-0.57%) |
Jul 25, 2005 | 34.89 | 35.19 | 34.60 | 34.89 | 29,109,918 | +0.26(+0.74%) |
Jul 22, 2005 | 33.87 | 34.75 | 33.84 | 34.63 | 32,848,226 | +0.94(+2.78%) |
Jul 21, 2005 | 34.19 | 34.37 | 33.67 | 33.69 | 27,650,984 | -0.65(-1.88%) |
Jul 20, 2005 | 34.05 | 34.35 | 33.75 | 34.34 | 33,143,760 | +0.13(+0.37%) |
Jul 19, 2005 | 34.04 | 34.23 | 33.72 | 34.21 | 32,742,900 | +0.37(+1.08%) |
Jul 18, 2005 | 33.77 | 34.03 | 33.58 | 33.84 | 22,667,316 | -0.01(-0.02%) |
Jul 15, 2005 | 34.10 | 34.30 | 33.69 | 33.85 | 28,680,192 | -0.25(-0.73%) |
Jul 14, 2005 | 34.86 | 35.01 | 33.94 | 34.10 | 35,206,300 | -0.68(-1.96%) |
Jul 13, 2005 | 34.86 | 34.95 | 34.55 | 34.78 | 19,877,630 | -0.08(-0.22%) |
Jul 12, 2005 | 34.90 | 35.06 | 34.57 | 34.86 | 31,652,352 | -0.05(-0.13%) |
Jul 11, 2005 | 34.56 | 34.92 | 34.18 | 34.90 | 25,461,298 | +0.33(+0.96%) |
Jul 08, 2005 | 34.73 | 34.99 | 34.32 | 34.57 | 29,228,474 | -0.07(-0.20%) |
Jul 07, 2005 | 34.13 | 34.65 | 33.92 | 34.64 | 27,817,994 | +0.24(+0.69%) |
Jul 06, 2005 | 35.21 | 35.34 | 34.36 | 34.40 | 31,373,144 | -0.60(-1.71%) |
Jul 05, 2005 | 34.08 | 35.05 | 34.02 | 35.00 | 31,295,136 | +1.06(+3.14%) |
Jul 01, 2005 | 33.61 | 34.01 | 33.52 | 33.94 | 21,208,212 | +0.49(+1.46%) |
Jun 30, 2005 | 34.01 | 34.24 | 33.44 | 33.45 | 35,333,788 | -0.56(-1.66%) |
Jun 29, 2005 | 34.23 | 34.40 | 33.72 | 34.01 | 31,215,928 | -0.38(-1.10%) |
Jun 28, 2005 | 34.54 | 34.80 | 34.24 | 34.39 | 26,448,754 | -0.12(-0.35%) |
Jun 27, 2005 | 33.95 | 34.57 | 33.94 | 34.51 | 26,594,972 | +0.67(+1.98%) |
Jun 24, 2005 | 34.41 | 34.51 | 33.84 | 33.84 | 36,990,832 | -0.51(-1.47%) |
Jun 23, 2005 | 34.72 | 35.08 | 34.35 | 34.35 | 27,906,140 | -0.38(-1.09%) |
Jun 22, 2005 | 34.83 | 35.19 | 34.40 | 34.73 | 31,006,992 | +0.09(+0.27%) |
Jun 21, 2005 | 35.15 | 35.39 | 34.63 | 34.63 | 28,514,558 | -0.78(-2.20%) |
Jun 20, 2005 | 35.56 | 35.58 | 35.11 | 35.41 | 23,271,268 | -0.02(-0.07%) |
Jun 17, 2005 | 35.38 | 35.51 | 34.99 | 35.44 | 42,739,448 | +0.45(+1.28%) |
Jun 16, 2005 | 34.48 | 35.04 | 34.41 | 34.99 | 23,106,148 | +0.51(+1.47%) |
Jun 15, 2005 | 34.30 | 34.51 | 34.13 | 34.48 | 23,035,014 | +0.41(+1.20%) |
Jun 14, 2005 | 33.90 | 34.27 | 33.86 | 34.08 | 18,104,438 | +0.06(+0.17%) |
Jun 13, 2005 | 33.90 | 34.27 | 33.63 | 34.02 | 21,272,474 | +0.04(+0.12%) |
Jun 10, 2005 | 33.87 | 34.07 | 33.51 | 33.98 | 22,901,336 | -0.03(-0.10%) |
Jun 09, 2005 | 33.17 | 34.11 | 33.00 | 34.01 | 29,881,738 | +1.00(+3.01%) |
Jun 08, 2005 | 33.38 | 33.75 | 33.00 | 33.02 | 35,847,192 | -0.42(-1.25%) |
Jun 07, 2005 | 33.53 | 33.84 | 33.42 | 33.44 | 24,650,818 | -0.09(-0.26%) |
Jun 06, 2005 | 33.35 | 33.58 | 33.19 | 33.52 | 20,821,100 | +0.26(+0.79%) |
Jun 03, 2005 | 33.29 | 33.63 | 33.17 | 33.26 | 40,753,884 | -0.10(-0.30%) |
Jun 02, 2005 | 33.15 | 33.51 | 33.03 | 33.36 | 21,550,308 | +0.10(+0.30%) |
Jun 01, 2005 | 32.85 | 33.41 | 32.78 | 33.26 | 25,100,646 | +0.55(+1.69%) |
May 31, 2005 | 33.17 | 33.23 | 32.65 | 32.71 | 36,720,040 | -0.35(-1.06%) |
May 27, 2005 | 32.82 | 33.12 | 32.76 | 33.06 | 17,707,016 | +0.34(+1.03%) |
May 26, 2005 | 32.62 | 32.83 | 32.42 | 32.72 | 21,048,934 | +0.31(+0.97%) |
May 25, 2005 | 32.05 | 32.58 | 31.90 | 32.41 | 30,477,440 | +0.37(+1.16%) |
May 24, 2005 | 31.92 | 32.13 | 31.79 | 32.03 | 22,178,658 | +0.17(+0.53%) |
May 23, 2005 | 31.65 | 32.16 | 31.51 | 31.86 | 30,827,956 | +0.43(+1.37%) |
May 20, 2005 | 31.91 | 31.99 | 31.40 | 31.43 | 30,068,850 | -0.48(-1.50%) |
May 19, 2005 | 31.30 | 31.94 | 31.15 | 31.91 | 35,450,112 | +0.69(+2.20%) |
May 18, 2005 | 31.63 | 31.75 | 31.09 | 31.22 | 54,419,152 | -0.12(-0.39%) |
May 17, 2005 | 31.14 | 31.42 | 30.89 | 31.35 | 47,859,712 | +0.30(+0.96%) |
May 16, 2005 | 31.14 | 31.22 | 30.72 | 31.05 | 59,134,264 | -0.20(-0.65%) |
May 13, 2005 | 32.00 | 32.01 | 31.18 | 31.25 | 41,726,908 | -0.65(-2.04%) |
May 12, 2005 | 33.32 | 33.32 | 31.72 | 31.91 | 40,909,212 | -1.44(-4.31%) |
May 11, 2005 | 33.14 | 33.41 | 32.91 | 33.34 | 24,907,346 | +0.03(+0.10%) |
May 10, 2005 | 33.48 | 33.68 | 33.17 | 33.31 | 24,332,778 | -0.45(-1.34%) |
May 09, 2005 | 33.61 | 33.79 | 33.52 | 33.76 | 23,159,068 | +0.24(+0.71%) |
May 06, 2005 | 33.79 | 34.13 | 33.47 | 33.52 | 23,272,814 | -0.12(-0.35%) |
May 05, 2005 | 33.38 | 33.74 | 33.24 | 33.64 | 32,319,878 | +0.33(+1.00%) |
May 04, 2005 | 33.09 | 33.35 | 32.63 | 33.31 | 33,538,776 | +0.42(+1.29%) |
May 03, 2005 | 33.37 | 33.47 | 32.68 | 32.88 | 31,310,428 | -0.72(-2.15%) |