Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 36.41 | 36.59 | 35.78 | 35.82 | 215,568 | -0.39(-1.08%) |
Jul 28, 2005 | 36.40 | 37.20 | 36.18 | 36.21 | 334,875 | +0.33(+0.92%) |
Jul 27, 2005 | 35.70 | 35.99 | 35.31 | 35.88 | 197,691 | +0.29(+0.81%) |
Jul 26, 2005 | 35.57 | 35.70 | 35.14 | 35.59 | 115,222 | +0.16(+0.45%) |
Jul 25, 2005 | 35.48 | 35.65 | 35.13 | 35.43 | 164,287 | +0.00(+0.00%) |
Jul 22, 2005 | 34.71 | 35.47 | 34.54 | 35.43 | 145,476 | +0.81(+2.34%) |
Jul 21, 2005 | 35.51 | 35.51 | 34.35 | 34.62 | 160,713 | -0.80(-2.26%) |
Jul 20, 2005 | 35.52 | 35.62 | 35.05 | 35.42 | 143,360 | -0.19(-0.53%) |
Jul 19, 2005 | 34.83 | 35.82 | 34.76 | 35.61 | 215,587 | +0.99(+2.86%) |
Jul 18, 2005 | 34.46 | 34.83 | 34.31 | 34.62 | 190,175 | +0.10(+0.29%) |
Jul 15, 2005 | 34.34 | 34.78 | 34.34 | 34.52 | 198,357 | +0.04(+0.12%) |
Jul 14, 2005 | 35.05 | 35.08 | 34.35 | 34.48 | 316,710 | -0.52(-1.49%) |
Jul 13, 2005 | 35.33 | 35.48 | 34.55 | 35.00 | 358,305 | -0.45(-1.27%) |
Jul 12, 2005 | 35.65 | 35.89 | 35.33 | 35.45 | 155,533 | -0.26(-0.73%) |
Jul 11, 2005 | 35.79 | 36.08 | 35.44 | 35.71 | 278,108 | -0.08(-0.22%) |
Jul 08, 2005 | 35.80 | 35.94 | 35.53 | 35.79 | 177,333 | -0.05(-0.14%) |
Jul 07, 2005 | 35.77 | 36.01 | 35.63 | 35.84 | 112,607 | -0.18(-0.50%) |
Jul 06, 2005 | 36.17 | 36.78 | 35.91 | 36.02 | 266,440 | -0.18(-0.50%) |
Jul 05, 2005 | 35.69 | 36.36 | 35.43 | 36.20 | 227,700 | +0.39(+1.09%) |
Jul 01, 2005 | 35.38 | 35.82 | 35.02 | 35.81 | 95,600 | +0.50(+1.42%) |
Jun 30, 2005 | 35.86 | 35.89 | 35.19 | 35.31 | 144,890 | -0.48(-1.34%) |
Jun 29, 2005 | 35.51 | 35.81 | 35.42 | 35.79 | 289,052 | +0.30(+0.85%) |
Jun 28, 2005 | 34.92 | 35.50 | 34.78 | 35.49 | 390,867 | +0.82(+2.37%) |
Jun 27, 2005 | 34.16 | 35.00 | 33.90 | 34.67 | 300,173 | +0.49(+1.43%) |
Jun 24, 2005 | 34.04 | 34.34 | 34.00 | 34.18 | 225,992 | +0.15(+0.44%) |
Jun 23, 2005 | 33.87 | 34.35 | 33.81 | 34.03 | 718,627 | +0.10(+0.29%) |
Jun 22, 2005 | 33.83 | 34.21 | 33.80 | 33.93 | 196,137 | -0.11(-0.32%) |
Jun 21, 2005 | 34.31 | 34.31 | 33.90 | 34.04 | 230,863 | -0.24(-0.70%) |
Jun 20, 2005 | 34.32 | 34.39 | 34.00 | 34.28 | 319,787 | -0.11(-0.32%) |
Jun 17, 2005 | 34.82 | 35.11 | 34.31 | 34.39 | 356,088 | -0.57(-1.63%) |
Jun 16, 2005 | 34.94 | 35.18 | 34.72 | 34.96 | 936,572 | -0.22(-0.63%) |
Jun 15, 2005 | 33.88 | 35.19 | 33.88 | 35.18 | 547,489 | +1.38(+4.08%) |
Jun 14, 2005 | 32.88 | 34.13 | 32.80 | 33.80 | 606,709 | +0.93(+2.83%) |
Jun 13, 2005 | 33.18 | 33.39 | 32.76 | 32.87 | 128,953 | -0.49(-1.47%) |
Jun 10, 2005 | 33.45 | 33.50 | 33.20 | 33.36 | 165,337 | -0.02(-0.06%) |
Jun 09, 2005 | 32.60 | 33.45 | 32.49 | 33.38 | 244,604 | +0.77(+2.36%) |
Jun 08, 2005 | 32.95 | 33.17 | 32.51 | 32.61 | 144,965 | -0.32(-0.97%) |
Jun 07, 2005 | 31.94 | 33.19 | 31.94 | 32.93 | 373,086 | +0.91(+2.83%) |
Jun 06, 2005 | 32.09 | 32.24 | 31.46 | 32.02 | 220,497 | +0.07(+0.23%) |
Jun 03, 2005 | 32.78 | 32.78 | 31.74 | 31.95 | 259,424 | -0.85(-2.59%) |
Jun 02, 2005 | 32.55 | 32.99 | 32.09 | 32.80 | 145,322 | +0.12(+0.37%) |
Jun 01, 2005 | 32.50 | 32.92 | 32.44 | 32.68 | 123,379 | +0.21(+0.65%) |
May 31, 2005 | 32.07 | 32.48 | 31.84 | 32.47 | 254,998 | +0.34(+1.04%) |
May 27, 2005 | 32.27 | 32.34 | 31.98 | 32.13 | 106,821 | -0.23(-0.73%) |
May 26, 2005 | 32.00 | 32.75 | 32.00 | 32.37 | 113,370 | +0.35(+1.09%) |
May 25, 2005 | 32.37 | 32.67 | 32.00 | 32.02 | 219,728 | -0.42(-1.29%) |
May 24, 2005 | 32.47 | 32.71 | 32.21 | 32.44 | 225,200 | +0.08(+0.25%) |
May 23, 2005 | 31.86 | 32.50 | 31.84 | 32.36 | 549,900 | +0.49(+1.54%) |
May 20, 2005 | 31.14 | 31.91 | 31.07 | 31.87 | 365,204 | +0.74(+2.38%) |
May 19, 2005 | 30.57 | 31.58 | 30.21 | 31.13 | 710,950 | +0.61(+2.00%) |
May 18, 2005 | 30.75 | 31.05 | 30.42 | 30.52 | 1,829,900 | +0.01(+0.03%) |
May 17, 2005 | 31.00 | 31.00 | 30.47 | 30.51 | 4,590,929 | -0.48(-1.55%) |
May 16, 2005 | 31.53 | 31.72 | 30.80 | 30.99 | 921,264 | -0.55(-1.74%) |
May 13, 2005 | 32.13 | 32.18 | 31.17 | 31.54 | 136,438 | -0.46(-1.44%) |
May 12, 2005 | 33.01 | 33.23 | 31.96 | 32.00 | 520,478 | -1.01(-3.06%) |
May 11, 2005 | 33.34 | 33.65 | 32.84 | 33.01 | 271,359 | -0.63(-1.87%) |
May 10, 2005 | 33.50 | 33.93 | 33.23 | 33.64 | 224,370 | -0.02(-0.06%) |
May 09, 2005 | 34.60 | 34.60 | 33.30 | 33.66 | 332,455 | -1.13(-3.25%) |
May 06, 2005 | 34.91 | 35.23 | 34.65 | 34.79 | 64,702 | -0.02(-0.06%) |
May 05, 2005 | 34.39 | 34.81 | 33.99 | 34.81 | 125,788 | +0.43(+1.25%) |
May 04, 2005 | 34.39 | 34.41 | 33.88 | 34.38 | 225,503 | -0.02(-0.06%) |
May 03, 2005 | 34.13 | 34.48 | 33.85 | 34.40 | 186,842 | +0.27(+0.79%) |