Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 31.18 | 31.35 | 31.09 | 31.14 | 1,300,070 | +0.06(+0.19%) |
Jul 28, 2005 | 31.46 | 31.56 | 31.01 | 31.08 | 3,431,633 | -1.63(-4.98%) |
Jul 27, 2005 | 32.56 | 32.81 | 32.48 | 32.71 | 454,377 | +0.11(+0.32%) |
Jul 26, 2005 | 32.68 | 32.70 | 32.45 | 32.60 | 639,385 | -0.34(-1.05%) |
Jul 25, 2005 | 32.80 | 33.07 | 32.78 | 32.95 | 838,801 | -0.22(-0.66%) |
Jul 22, 2005 | 33.19 | 33.28 | 33.14 | 33.17 | 460,432 | -0.43(-1.28%) |
Jul 21, 2005 | 33.67 | 33.82 | 33.46 | 33.60 | 544,062 | -0.42(-1.24%) |
Jul 20, 2005 | 33.81 | 34.02 | 33.52 | 34.02 | 486,847 | -0.09(-0.25%) |
Jul 19, 2005 | 33.88 | 34.12 | 33.88 | 34.11 | 843,187 | +0.23(+0.68%) |
Jul 18, 2005 | 33.81 | 33.89 | 33.69 | 33.88 | 905,100 | -0.11(-0.34%) |
Jul 15, 2005 | 33.76 | 34.11 | 33.76 | 33.99 | 515,663 | -0.15(-0.45%) |
Jul 14, 2005 | 34.03 | 34.32 | 34.03 | 34.15 | 1,001,467 | +0.26(+0.76%) |
Jul 13, 2005 | 33.81 | 33.94 | 33.71 | 33.89 | 622,471 | -0.12(-0.37%) |
Jul 12, 2005 | 33.62 | 34.15 | 33.62 | 34.01 | 991,966 | +0.54(+1.60%) |
Jul 11, 2005 | 33.22 | 33.58 | 33.22 | 33.47 | 516,603 | +0.07(+0.20%) |
Jul 08, 2005 | 32.97 | 33.43 | 32.97 | 33.41 | 453,646 | +0.29(+0.87%) |
Jul 07, 2005 | 32.80 | 33.20 | 32.76 | 33.12 | 748,907 | -0.06(-0.17%) |
Jul 06, 2005 | 33.10 | 33.32 | 33.10 | 33.18 | 496,453 | +0.34(+1.02%) |
Jul 05, 2005 | 32.66 | 33.06 | 32.59 | 32.84 | 500,107 | -0.23(-0.69%) |
Jul 01, 2005 | 33.18 | 33.36 | 33.02 | 33.07 | 435,479 | +0.09(+0.26%) |
Jun 30, 2005 | 32.99 | 33.29 | 32.99 | 32.99 | 419,400 | -0.19(-0.58%) |
Jun 29, 2005 | 33.14 | 33.39 | 33.04 | 33.18 | 588,017 | -0.11(-0.35%) |
Jun 28, 2005 | 33.04 | 33.38 | 32.93 | 33.29 | 947,384 | -0.13(-0.40%) |
Jun 27, 2005 | 33.57 | 33.62 | 33.36 | 33.43 | 638,132 | -0.36(-1.08%) |
Jun 24, 2005 | 33.92 | 33.96 | 33.76 | 33.79 | 488,204 | -0.03(-0.08%) |
Jun 23, 2005 | 34.10 | 34.18 | 33.76 | 33.82 | 1,033,728 | -0.30(-0.87%) |
Jun 22, 2005 | 34.10 | 34.19 | 33.90 | 34.12 | 1,074,447 | +0.11(+0.34%) |
Jun 21, 2005 | 34.00 | 34.05 | 33.91 | 34.00 | 1,260,395 | +0.11(+0.31%) |
Jun 20, 2005 | 34.00 | 34.06 | 33.62 | 33.90 | 1,027,255 | -0.86(-2.48%) |
Jun 17, 2005 | 34.61 | 34.83 | 34.56 | 34.76 | 355,504 | +0.05(+0.14%) |
Jun 16, 2005 | 34.46 | 34.79 | 34.45 | 34.71 | 641,056 | +0.27(+0.78%) |
Jun 15, 2005 | 34.41 | 34.51 | 34.17 | 34.44 | 739,615 | +0.03(+0.08%) |
Jun 14, 2005 | 34.21 | 34.44 | 34.17 | 34.41 | 1,171,858 | +0.24(+0.70%) |
Jun 13, 2005 | 34.10 | 34.26 | 34.01 | 34.17 | 550,222 | -0.16(-0.47%) |
Jun 10, 2005 | 34.50 | 34.58 | 34.16 | 34.34 | 928,904 | -0.35(-1.02%) |
Jun 09, 2005 | 34.48 | 34.70 | 34.18 | 34.69 | 743,478 | -0.16(-0.47%) |
Jun 08, 2005 | 34.90 | 35.06 | 34.82 | 34.85 | 665,487 | -0.01(-0.03%) |
Jun 07, 2005 | 34.91 | 35.11 | 34.86 | 34.86 | 1,034,564 | -0.27(-0.76%) |
Jun 06, 2005 | 35.20 | 35.22 | 35.02 | 35.13 | 747,863 | -0.02(-0.05%) |
Jun 03, 2005 | 35.38 | 35.39 | 35.06 | 35.15 | 1,464,092 | -0.64(-1.79%) |
Jun 02, 2005 | 35.61 | 35.90 | 35.49 | 35.79 | 817,398 | -0.12(-0.35%) |
Jun 01, 2005 | 35.59 | 36.04 | 35.59 | 35.92 | 936,422 | +0.22(+0.62%) |
May 31, 2005 | 35.92 | 35.97 | 35.60 | 35.70 | 361,873 | -0.41(-1.14%) |
May 27, 2005 | 36.04 | 36.14 | 35.91 | 36.11 | 461,894 | +0.08(+0.21%) |
May 26, 2005 | 35.97 | 36.10 | 35.78 | 36.03 | 318,439 | +0.16(+0.45%) |
May 25, 2005 | 36.11 | 36.11 | 35.76 | 35.87 | 793,907 | -0.57(-1.58%) |
May 24, 2005 | 36.40 | 36.51 | 36.35 | 36.44 | 516,499 | -0.14(-0.39%) |
May 23, 2005 | 36.44 | 36.76 | 36.42 | 36.59 | 787,016 | +0.81(+2.28%) |
May 20, 2005 | 35.82 | 35.85 | 35.67 | 35.77 | 499,689 | -0.41(-1.14%) |
May 19, 2005 | 36.03 | 36.25 | 36.03 | 36.19 | 988,729 | +0.82(+2.33%) |
May 18, 2005 | 34.96 | 35.42 | 34.77 | 35.36 | 1,191,591 | +0.05(+0.14%) |
May 17, 2005 | 35.25 | 35.46 | 35.20 | 35.31 | 727,504 | -0.33(-0.91%) |
May 16, 2005 | 35.40 | 35.68 | 35.35 | 35.64 | 451,871 | +0.11(+0.30%) |
May 13, 2005 | 35.52 | 35.91 | 35.52 | 35.53 | 806,958 | +0.13(+0.38%) |
May 12, 2005 | 35.66 | 35.73 | 35.22 | 35.40 | 545,315 | -0.51(-1.41%) |
May 11, 2005 | 35.81 | 36.06 | 35.72 | 35.91 | 874,822 | +0.11(+0.29%) |
May 10, 2005 | 36.16 | 36.16 | 35.75 | 35.80 | 909,485 | -0.88(-2.40%) |
May 09, 2005 | 36.49 | 36.68 | 36.42 | 36.68 | 368,450 | +0.05(+0.13%) |
May 06, 2005 | 36.73 | 36.83 | 36.64 | 36.64 | 467,114 | +0.42(+1.16%) |
May 05, 2005 | 36.21 | 36.49 | 36.07 | 36.21 | 474,632 | +0.12(+0.34%) |
May 04, 2005 | 35.49 | 36.13 | 35.44 | 36.09 | 829,301 | +0.67(+1.89%) |
May 03, 2005 | 35.44 | 35.67 | 35.34 | 35.42 | 588,226 | -0.17(-0.48%) |