Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 35.81 | 35.94 | 35.45 | 35.56 | 1,328,677 | -0.27(-0.76%) |
Jul 28, 2005 | 35.69 | 36.03 | 35.59 | 35.83 | 1,015,956 | +0.29(+0.83%) |
Jul 27, 2005 | 35.66 | 35.76 | 35.35 | 35.54 | 984,968 | -0.13(-0.35%) |
Jul 26, 2005 | 35.52 | 35.80 | 35.39 | 35.66 | 1,176,012 | +0.13(+0.37%) |
Jul 25, 2005 | 35.91 | 35.91 | 35.51 | 35.53 | 1,791,427 | -0.31(-0.88%) |
Jul 22, 2005 | 35.51 | 36.08 | 35.24 | 35.85 | 2,790,640 | +0.69(+1.95%) |
Jul 21, 2005 | 35.25 | 35.38 | 35.02 | 35.16 | 1,748,815 | -0.13(-0.36%) |
Jul 20, 2005 | 34.80 | 35.40 | 34.56 | 35.29 | 2,578,073 | +0.84(+2.44%) |
Jul 19, 2005 | 34.30 | 34.59 | 34.09 | 34.45 | 1,056,706 | +0.13(+0.39%) |
Jul 18, 2005 | 34.07 | 34.45 | 34.07 | 34.31 | 1,047,711 | +0.05(+0.14%) |
Jul 15, 2005 | 34.08 | 34.33 | 33.79 | 34.26 | 1,984,473 | +0.20(+0.60%) |
Jul 14, 2005 | 34.12 | 34.40 | 33.84 | 34.06 | 3,113,381 | -0.11(-0.33%) |
Jul 13, 2005 | 33.68 | 34.29 | 33.65 | 34.17 | 2,255,688 | +0.49(+1.45%) |
Jul 12, 2005 | 33.20 | 33.83 | 33.14 | 33.68 | 1,398,813 | +0.44(+1.33%) |
Jul 11, 2005 | 33.05 | 33.24 | 32.75 | 33.24 | 1,196,902 | +0.45(+1.39%) |
Jul 08, 2005 | 32.37 | 32.91 | 32.29 | 32.79 | 1,304,824 | +0.45(+1.39%) |
Jul 07, 2005 | 32.20 | 32.54 | 32.06 | 32.34 | 1,378,921 | -0.22(-0.69%) |
Jul 06, 2005 | 32.87 | 33.07 | 32.52 | 32.56 | 1,112,991 | -0.34(-1.02%) |
Jul 05, 2005 | 32.27 | 32.92 | 32.13 | 32.90 | 1,428,003 | +0.59(+1.82%) |
Jul 01, 2005 | 32.09 | 32.41 | 31.96 | 32.31 | 966,716 | +0.40(+1.25%) |
Jun 30, 2005 | 32.02 | 32.19 | 31.70 | 31.91 | 2,362,729 | -0.04(-0.13%) |
Jun 29, 2005 | 31.88 | 32.06 | 31.80 | 31.95 | 1,179,974 | +0.06(+0.20%) |
Jun 28, 2005 | 31.56 | 32.03 | 31.51 | 31.89 | 1,827,878 | +0.34(+1.06%) |
Jun 27, 2005 | 31.79 | 31.96 | 31.49 | 31.56 | 1,151,281 | -0.43(-1.34%) |
Jun 24, 2005 | 31.57 | 32.18 | 31.57 | 31.98 | 1,669,841 | +0.27(+0.84%) |
Jun 23, 2005 | 32.56 | 32.58 | 31.67 | 31.72 | 1,781,479 | -0.80(-2.45%) |
Jun 22, 2005 | 32.49 | 32.70 | 32.37 | 32.51 | 1,568,390 | +0.31(+0.98%) |
Jun 21, 2005 | 32.28 | 32.44 | 32.02 | 32.20 | 1,043,128 | -0.21(-0.65%) |
Jun 20, 2005 | 32.28 | 32.55 | 32.11 | 32.41 | 845,137 | -0.02(-0.06%) |
Jun 17, 2005 | 32.60 | 32.60 | 32.00 | 32.43 | 1,493,502 | +0.15(+0.48%) |
Jun 16, 2005 | 32.02 | 32.28 | 31.89 | 32.28 | 652,910 | +0.19(+0.59%) |
Jun 15, 2005 | 31.94 | 32.09 | 31.81 | 32.09 | 833,576 | +0.17(+0.53%) |
Jun 14, 2005 | 32.27 | 32.30 | 31.80 | 31.92 | 1,132,536 | -0.28(-0.87%) |
Jun 13, 2005 | 32.13 | 32.41 | 31.87 | 32.20 | 517,359 | +0.10(+0.31%) |
Jun 10, 2005 | 32.37 | 32.45 | 32.02 | 32.10 | 1,296,028 | -0.26(-0.80%) |
Jun 09, 2005 | 32.41 | 32.59 | 32.17 | 32.36 | 1,080,479 | -0.03(-0.11%) |
Jun 08, 2005 | 32.23 | 32.59 | 32.09 | 32.40 | 1,322,414 | +0.08(+0.26%) |
Jun 07, 2005 | 32.40 | 32.57 | 32.06 | 32.31 | 2,543,281 | -0.01(-0.04%) |
Jun 06, 2005 | 31.88 | 32.34 | 31.56 | 32.33 | 1,638,861 | +0.36(+1.12%) |
Jun 03, 2005 | 32.16 | 32.36 | 31.93 | 31.97 | 763,036 | -0.23(-0.72%) |
Jun 02, 2005 | 32.36 | 32.40 | 32.06 | 32.20 | 1,120,696 | -0.23(-0.71%) |
Jun 01, 2005 | 32.14 | 32.84 | 31.98 | 32.43 | 1,894,260 | +0.21(+0.65%) |
May 31, 2005 | 32.51 | 32.52 | 32.14 | 32.22 | 1,118,486 | -0.34(-1.03%) |
May 27, 2005 | 32.63 | 32.76 | 32.51 | 32.56 | 602,109 | +0.01(+0.04%) |
May 26, 2005 | 32.37 | 32.65 | 32.26 | 32.54 | 657,558 | +0.25(+0.76%) |
May 25, 2005 | 32.40 | 32.40 | 32.08 | 32.30 | 1,053,305 | -0.21(-0.65%) |
May 24, 2005 | 32.37 | 32.54 | 32.19 | 32.51 | 1,027,288 | +0.08(+0.26%) |
May 23, 2005 | 32.33 | 32.58 | 32.13 | 32.42 | 1,312,504 | +0.08(+0.26%) |
May 20, 2005 | 33.16 | 33.21 | 32.30 | 32.34 | 1,374,228 | -0.48(-1.45%) |
May 19, 2005 | 33.03 | 33.13 | 32.60 | 32.82 | 1,010,665 | -0.22(-0.66%) |
May 18, 2005 | 32.63 | 33.09 | 32.55 | 33.03 | 1,761,575 | +0.65(+2.01%) |
May 17, 2005 | 31.81 | 32.56 | 31.71 | 32.38 | 1,560,717 | +0.39(+1.23%) |
May 16, 2005 | 31.37 | 32.05 | 31.37 | 31.99 | 1,201,694 | +0.61(+1.94%) |
May 13, 2005 | 31.74 | 31.86 | 31.21 | 31.38 | 1,562,746 | -0.36(-1.12%) |
May 12, 2005 | 32.26 | 32.47 | 31.65 | 31.74 | 1,288,828 | -0.48(-1.48%) |
May 11, 2005 | 31.83 | 32.26 | 31.76 | 32.21 | 1,510,690 | +0.39(+1.21%) |
May 10, 2005 | 31.93 | 32.06 | 31.60 | 31.83 | 1,259,408 | -0.33(-1.02%) |
May 09, 2005 | 31.96 | 32.16 | 31.84 | 32.16 | 936,729 | +0.24(+0.77%) |
May 06, 2005 | 32.80 | 32.89 | 31.70 | 31.91 | 1,897,858 | -0.78(-2.40%) |
May 05, 2005 | 32.77 | 33.24 | 32.47 | 32.70 | 2,574,206 | -0.04(-0.11%) |
May 04, 2005 | 31.88 | 32.77 | 31.61 | 32.73 | 2,591,741 | +1.04(+3.29%) |
May 03, 2005 | 31.85 | 32.38 | 31.64 | 31.69 | 2,831,760 | -0.15(-0.48%) |