Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 35.42 | 35.56 | 34.79 | 34.96 | 934,053 | -0.41(-1.15%) |
Jul 28, 2005 | 34.69 | 35.68 | 34.67 | 35.37 | 599,336 | +0.75(+2.18%) |
Jul 27, 2005 | 34.71 | 34.88 | 34.57 | 34.62 | 430,765 | -0.03(-0.08%) |
Jul 26, 2005 | 34.64 | 34.81 | 34.59 | 34.64 | 259,769 | -0.03(-0.10%) |
Jul 25, 2005 | 34.67 | 34.77 | 34.59 | 34.68 | 319,678 | -0.10(-0.28%) |
Jul 22, 2005 | 34.76 | 34.88 | 34.51 | 34.78 | 382,983 | +0.12(+0.35%) |
Jul 21, 2005 | 34.77 | 34.88 | 34.43 | 34.66 | 293,726 | -0.11(-0.32%) |
Jul 20, 2005 | 34.21 | 34.78 | 34.09 | 34.77 | 366,975 | +0.55(+1.61%) |
Jul 19, 2005 | 33.98 | 34.27 | 33.83 | 34.22 | 234,786 | +0.17(+0.50%) |
Jul 18, 2005 | 34.08 | 34.34 | 33.80 | 34.05 | 244,973 | -0.03(-0.08%) |
Jul 15, 2005 | 33.97 | 34.20 | 33.87 | 34.08 | 368,430 | -0.06(-0.17%) |
Jul 14, 2005 | 33.79 | 34.50 | 33.68 | 34.13 | 467,633 | +0.41(+1.21%) |
Jul 13, 2005 | 33.42 | 33.96 | 33.42 | 33.73 | 225,327 | +0.23(+0.68%) |
Jul 12, 2005 | 33.73 | 33.73 | 33.40 | 33.50 | 227,752 | -0.26(-0.78%) |
Jul 11, 2005 | 33.52 | 33.86 | 33.46 | 33.76 | 428,097 | +0.33(+0.99%) |
Jul 08, 2005 | 33.11 | 33.44 | 32.72 | 33.43 | 405,783 | +0.27(+0.81%) |
Jul 07, 2005 | 32.76 | 33.19 | 32.41 | 33.16 | 415,242 | +0.20(+0.61%) |
Jul 06, 2005 | 32.52 | 33.00 | 32.52 | 32.96 | 449,442 | +0.40(+1.24%) |
Jul 05, 2005 | 31.89 | 32.74 | 31.82 | 32.56 | 503,530 | +0.47(+1.45%) |
Jul 01, 2005 | 32.23 | 32.34 | 31.95 | 32.09 | 244,246 | -0.18(-0.56%) |
Jun 30, 2005 | 32.49 | 32.63 | 32.25 | 32.27 | 256,131 | -0.16(-0.48%) |
Jun 29, 2005 | 31.64 | 32.49 | 31.54 | 32.43 | 538,214 | +0.84(+2.65%) |
Jun 28, 2005 | 31.42 | 31.70 | 31.42 | 31.59 | 513,717 | +0.22(+0.70%) |
Jun 27, 2005 | 31.58 | 31.58 | 31.37 | 31.38 | 242,548 | -0.23(-0.72%) |
Jun 24, 2005 | 31.92 | 31.93 | 31.42 | 31.60 | 391,715 | -0.34(-1.07%) |
Jun 23, 2005 | 32.59 | 32.84 | 31.94 | 31.94 | 380,558 | -0.83(-2.54%) |
Jun 22, 2005 | 32.78 | 32.90 | 32.62 | 32.78 | 625,774 | +0.10(+0.32%) |
Jun 21, 2005 | 32.67 | 32.76 | 32.59 | 32.67 | 492,130 | +0.00(+0.00%) |
Jun 20, 2005 | 32.32 | 32.77 | 32.25 | 32.67 | 416,455 | +0.27(+0.84%) |
Jun 17, 2005 | 32.28 | 32.53 | 31.98 | 32.40 | 411,847 | +0.21(+0.67%) |
Jun 16, 2005 | 32.48 | 32.48 | 32.17 | 32.19 | 313,129 | -0.46(-1.40%) |
Jun 15, 2005 | 32.72 | 32.90 | 32.41 | 32.65 | 211,017 | +0.02(+0.08%) |
Jun 14, 2005 | 32.67 | 32.69 | 32.47 | 32.62 | 279,173 | -0.05(-0.14%) |
Jun 13, 2005 | 32.42 | 32.74 | 32.32 | 32.67 | 486,794 | +0.14(+0.44%) |
Jun 10, 2005 | 31.80 | 32.86 | 31.80 | 32.52 | 477,820 | +0.66(+2.08%) |
Jun 09, 2005 | 31.58 | 31.98 | 31.19 | 31.86 | 396,566 | +0.35(+1.13%) |
Jun 08, 2005 | 31.70 | 31.97 | 31.44 | 31.50 | 513,474 | -0.16(-0.51%) |
Jun 07, 2005 | 31.95 | 32.08 | 31.62 | 31.66 | 802,107 | -0.26(-0.81%) |
Jun 06, 2005 | 32.30 | 32.30 | 31.85 | 31.92 | 659,488 | -0.45(-1.40%) |
Jun 03, 2005 | 32.74 | 32.76 | 32.31 | 32.38 | 327,440 | -0.34(-1.05%) |
Jun 02, 2005 | 32.89 | 32.95 | 32.60 | 32.72 | 410,634 | -0.21(-0.64%) |
Jun 01, 2005 | 32.94 | 33.17 | 32.82 | 32.93 | 350,724 | +0.05(+0.16%) |
May 31, 2005 | 33.00 | 33.19 | 32.70 | 32.88 | 507,896 | -0.13(-0.39%) |
May 27, 2005 | 33.07 | 33.12 | 32.92 | 33.00 | 303,427 | +0.02(+0.06%) |
May 26, 2005 | 32.47 | 32.99 | 32.40 | 32.98 | 438,527 | +0.52(+1.59%) |
May 25, 2005 | 32.88 | 32.94 | 31.87 | 32.47 | 537,002 | -0.51(-1.54%) |
May 24, 2005 | 33.22 | 33.22 | 32.87 | 32.97 | 199,374 | -0.15(-0.46%) |
May 23, 2005 | 32.88 | 33.43 | 32.82 | 33.13 | 415,485 | +0.19(+0.56%) |
May 20, 2005 | 32.85 | 33.14 | 32.69 | 32.94 | 537,729 | +0.15(+0.47%) |
May 19, 2005 | 32.61 | 32.87 | 32.57 | 32.79 | 453,080 | +0.21(+0.63%) |
May 18, 2005 | 32.15 | 33.19 | 32.03 | 32.58 | 1,326,739 | +0.46(+1.44%) |
May 17, 2005 | 31.92 | 32.20 | 31.83 | 32.12 | 443,863 | +0.20(+0.63%) |
May 16, 2005 | 31.13 | 31.92 | 31.05 | 31.92 | 426,642 | +0.74(+2.37%) |
May 13, 2005 | 31.35 | 31.41 | 30.92 | 31.18 | 443,620 | -0.10(-0.33%) |
May 12, 2005 | 31.70 | 31.83 | 31.05 | 31.28 | 901,552 | -0.33(-1.06%) |
May 11, 2005 | 31.66 | 31.91 | 31.38 | 31.62 | 754,810 | +0.01(+0.03%) |
May 10, 2005 | 31.59 | 31.84 | 31.45 | 31.61 | 610,494 | +0.02(+0.08%) |
May 09, 2005 | 31.25 | 31.64 | 31.23 | 31.59 | 585,026 | +0.44(+1.40%) |
May 06, 2005 | 31.07 | 31.31 | 30.86 | 31.15 | 597,396 | +0.21(+0.69%) |
May 05, 2005 | 30.49 | 31.45 | 30.49 | 30.93 | 1,018,217 | +0.59(+1.94%) |
May 04, 2005 | 30.20 | 30.39 | 30.10 | 30.34 | 1,878,536 | +0.65(+2.19%) |
May 03, 2005 | 32.36 | 32.48 | 29.27 | 29.69 | 4,417,047 | -1.95(-6.16%) |