Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 33.75 | 33.80 | 33.60 | 33.64 | 5,990,280 | -0.16(-0.48%) |
Jul 28, 2005 | 33.62 | 33.83 | 33.52 | 33.80 | 4,905,950 | +0.23(+0.69%) |
Jul 27, 2005 | 33.42 | 33.60 | 33.30 | 33.57 | 3,624,644 | +0.38(+1.15%) |
Jul 26, 2005 | 33.22 | 33.30 | 33.14 | 33.19 | 4,420,408 | -0.10(-0.30%) |
Jul 25, 2005 | 33.28 | 33.38 | 33.23 | 33.29 | 4,352,878 | -0.09(-0.28%) |
Jul 22, 2005 | 33.43 | 33.43 | 33.20 | 33.38 | 2,581,378 | -0.03(-0.09%) |
Jul 21, 2005 | 33.47 | 33.62 | 33.25 | 33.42 | 4,612,251 | +0.07(+0.21%) |
Jul 20, 2005 | 33.10 | 33.48 | 32.89 | 33.35 | 4,304,275 | +0.22(+0.68%) |
Jul 19, 2005 | 32.97 | 33.20 | 32.92 | 33.12 | 2,996,343 | +0.07(+0.23%) |
Jul 18, 2005 | 33.14 | 33.21 | 33.04 | 33.05 | 3,098,841 | -0.09(-0.28%) |
Jul 15, 2005 | 33.10 | 33.23 | 33.05 | 33.14 | 3,836,377 | -0.09(-0.26%) |
Jul 14, 2005 | 33.33 | 33.42 | 33.12 | 33.23 | 4,348,707 | +0.09(+0.28%) |
Jul 13, 2005 | 33.15 | 33.23 | 33.04 | 33.14 | 8,253,898 | -0.27(-0.80%) |
Jul 12, 2005 | 33.28 | 33.47 | 33.17 | 33.40 | 2,695,104 | +0.34(+1.04%) |
Jul 11, 2005 | 32.91 | 33.14 | 32.82 | 33.06 | 4,059,178 | +0.24(+0.72%) |
Jul 08, 2005 | 32.44 | 32.82 | 32.39 | 32.82 | 6,745,461 | +0.44(+1.35%) |
Jul 07, 2005 | 31.97 | 32.48 | 31.94 | 32.39 | 7,903,737 | -0.18(-0.56%) |
Jul 06, 2005 | 32.64 | 32.74 | 32.49 | 32.57 | 2,946,457 | -0.09(-0.27%) |
Jul 05, 2005 | 32.45 | 32.70 | 32.39 | 32.66 | 5,918,900 | +0.04(+0.11%) |
Jul 01, 2005 | 32.78 | 32.82 | 32.59 | 32.62 | 4,542,956 | -0.04(-0.13%) |
Jun 30, 2005 | 32.74 | 32.87 | 32.56 | 32.66 | 4,746,990 | -0.04(-0.13%) |
Jun 29, 2005 | 32.75 | 32.89 | 32.67 | 32.70 | 7,990,836 | -0.14(-0.42%) |
Jun 28, 2005 | 32.64 | 32.92 | 32.64 | 32.84 | 2,854,385 | +0.19(+0.57%) |
Jun 27, 2005 | 32.66 | 32.76 | 32.58 | 32.66 | 3,695,864 | -0.07(-0.23%) |
Jun 24, 2005 | 32.85 | 32.87 | 32.70 | 32.73 | 2,872,511 | -0.01(-0.02%) |
Jun 23, 2005 | 33.01 | 33.08 | 32.71 | 32.74 | 3,321,802 | -0.37(-1.13%) |
Jun 22, 2005 | 33.14 | 33.19 | 33.01 | 33.11 | 2,308,692 | -0.10(-0.30%) |
Jun 21, 2005 | 32.96 | 33.22 | 32.89 | 33.21 | 2,490,108 | +0.25(+0.76%) |
Jun 20, 2005 | 32.96 | 33.06 | 32.78 | 32.96 | 2,749,321 | -0.31(-0.94%) |
Jun 17, 2005 | 33.09 | 33.32 | 33.08 | 33.27 | 4,309,408 | +0.49(+1.50%) |
Jun 16, 2005 | 32.79 | 32.85 | 32.64 | 32.78 | 7,244,477 | +0.11(+0.32%) |
Jun 15, 2005 | 32.64 | 32.73 | 32.48 | 32.67 | 4,886,702 | +0.19(+0.60%) |
Jun 14, 2005 | 32.49 | 32.58 | 32.43 | 32.48 | 3,136,856 | -0.04(-0.12%) |
Jun 13, 2005 | 32.39 | 32.55 | 32.32 | 32.52 | 2,352,963 | -0.11(-0.34%) |
Jun 10, 2005 | 32.81 | 32.83 | 32.47 | 32.63 | 6,394,016 | -0.12(-0.38%) |
Jun 09, 2005 | 32.53 | 32.79 | 32.50 | 32.75 | 3,901,501 | +0.13(+0.39%) |
Jun 08, 2005 | 32.93 | 32.96 | 32.59 | 32.63 | 21,700,710 | -0.09(-0.29%) |
Jun 07, 2005 | 32.71 | 32.88 | 32.69 | 32.72 | 5,488,216 | +0.14(+0.43%) |
Jun 06, 2005 | 32.55 | 32.60 | 32.48 | 32.58 | 3,034,038 | +0.21(+0.66%) |
Jun 03, 2005 | 32.55 | 32.61 | 32.31 | 32.37 | 2,911,329 | -0.31(-0.94%) |
Jun 02, 2005 | 32.47 | 32.68 | 32.44 | 32.67 | 3,102,851 | +0.28(+0.85%) |
Jun 01, 2005 | 32.22 | 32.49 | 32.22 | 32.40 | 4,030,145 | +0.20(+0.61%) |
May 31, 2005 | 32.40 | 32.41 | 32.17 | 32.20 | 8,607,429 | -0.43(-1.31%) |
May 27, 2005 | 32.53 | 32.64 | 32.48 | 32.63 | 3,732,757 | +0.14(+0.42%) |
May 26, 2005 | 32.42 | 32.52 | 32.40 | 32.49 | 5,268,784 | +0.02(+0.06%) |
May 25, 2005 | 32.54 | 32.54 | 32.37 | 32.47 | 4,921,830 | -0.09(-0.27%) |
May 24, 2005 | 32.57 | 32.60 | 32.49 | 32.56 | 5,571,466 | -0.09(-0.26%) |
May 23, 2005 | 32.46 | 32.68 | 32.42 | 32.64 | 5,426,140 | +0.27(+0.83%) |
May 20, 2005 | 32.31 | 32.39 | 32.19 | 32.38 | 3,904,068 | -0.14(-0.42%) |
May 19, 2005 | 32.40 | 32.52 | 32.38 | 32.51 | 2,886,306 | +0.02(+0.07%) |
May 18, 2005 | 32.15 | 32.58 | 32.11 | 32.49 | 5,032,509 | +0.36(+1.13%) |
May 17, 2005 | 31.91 | 32.16 | 31.88 | 32.13 | 5,760,100 | -0.00(-0.01%) |
May 16, 2005 | 31.89 | 32.16 | 31.88 | 32.13 | 7,810,061 | +0.13(+0.40%) |
May 13, 2005 | 32.16 | 32.21 | 31.87 | 32.00 | 4,521,462 | -0.19(-0.58%) |
May 12, 2005 | 32.41 | 32.45 | 32.13 | 32.19 | 8,292,235 | -0.41(-1.24%) |
May 11, 2005 | 32.58 | 32.63 | 32.41 | 32.59 | 3,055,692 | +0.15(+0.45%) |
May 10, 2005 | 32.65 | 32.71 | 32.45 | 32.45 | 5,132,120 | -0.46(-1.39%) |
May 09, 2005 | 32.78 | 32.91 | 32.72 | 32.91 | 3,446,917 | +0.07(+0.23%) |
May 06, 2005 | 32.97 | 32.99 | 32.79 | 32.83 | 3,130,761 | -0.14(-0.43%) |
May 05, 2005 | 33.02 | 33.08 | 32.87 | 32.98 | 4,119,169 | +0.05(+0.15%) |
May 04, 2005 | 32.70 | 33.04 | 32.63 | 32.93 | 2,228,971 | +0.39(+1.19%) |
May 03, 2005 | 32.49 | 32.61 | 32.41 | 32.54 | 3,929,091 | +0.07(+0.22%) |