Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 32.50 | 32.65 | 31.28 | 31.36 | 2,723,500 | -1.09(-3.36%) |
Jul 28, 2005 | 33.40 | 33.40 | 32.20 | 32.45 | 1,878,400 | -1.04(-3.11%) |
Jul 27, 2005 | 32.47 | 33.50 | 32.38 | 33.49 | 1,562,500 | +1.18(+3.65%) |
Jul 26, 2005 | 32.34 | 32.45 | 32.12 | 32.31 | 660,400 | +0.04(+0.12%) |
Jul 25, 2005 | 32.12 | 32.51 | 32.05 | 32.27 | 1,060,000 | +0.01(+0.03%) |
Jul 22, 2005 | 32.23 | 32.26 | 31.97 | 32.26 | 957,700 | +0.03(+0.09%) |
Jul 21, 2005 | 32.18 | 32.35 | 31.88 | 32.23 | 522,400 | +0.13(+0.40%) |
Jul 20, 2005 | 32.22 | 32.36 | 32.04 | 32.10 | 1,906,300 | -0.10(-0.31%) |
Jul 19, 2005 | 32.05 | 32.26 | 31.79 | 32.20 | 1,751,400 | +0.30(+0.94%) |
Jul 18, 2005 | 32.23 | 32.29 | 31.74 | 31.90 | 811,400 | -0.32(-0.99%) |
Jul 15, 2005 | 32.37 | 32.37 | 31.98 | 32.22 | 773,900 | -0.15(-0.46%) |
Jul 14, 2005 | 32.45 | 32.68 | 32.21 | 32.37 | 898,400 | +0.14(+0.43%) |
Jul 13, 2005 | 32.15 | 32.42 | 32.10 | 32.23 | 964,100 | -0.16(-0.49%) |
Jul 12, 2005 | 32.20 | 32.44 | 32.18 | 32.39 | 1,349,900 | +0.08(+0.25%) |
Jul 11, 2005 | 32.20 | 32.36 | 32.10 | 32.31 | 1,013,100 | +0.06(+0.19%) |
Jul 08, 2005 | 31.67 | 32.56 | 31.51 | 32.25 | 1,892,500 | +0.49(+1.54%) |
Jul 07, 2005 | 30.93 | 31.98 | 30.46 | 31.76 | 2,016,200 | +0.80(+2.58%) |
Jul 06, 2005 | 30.32 | 31.09 | 30.02 | 30.96 | 2,640,400 | +0.66(+2.18%) |
Jul 05, 2005 | 30.19 | 30.76 | 30.19 | 30.30 | 1,085,600 | +0.14(+0.46%) |
Jul 01, 2005 | 30.15 | 30.25 | 30.06 | 30.16 | 735,400 | -0.07(-0.23%) |
Jun 30, 2005 | 30.30 | 30.50 | 30.03 | 30.23 | 1,015,900 | +0.08(+0.27%) |
Jun 29, 2005 | 30.56 | 30.65 | 30.09 | 30.15 | 1,140,300 | -0.11(-0.36%) |
Jun 28, 2005 | 30.02 | 30.45 | 30.02 | 30.26 | 802,300 | +0.37(+1.24%) |
Jun 27, 2005 | 30.15 | 30.32 | 29.77 | 29.89 | 1,007,300 | -0.46(-1.52%) |
Jun 24, 2005 | 30.47 | 31.00 | 30.19 | 30.35 | 2,837,400 | +0.38(+1.27%) |
Jun 23, 2005 | 30.60 | 30.69 | 29.70 | 29.97 | 1,503,700 | -0.63(-2.06%) |
Jun 22, 2005 | 30.05 | 30.74 | 30.01 | 30.60 | 865,500 | +0.60(+2.00%) |
Jun 21, 2005 | 29.75 | 30.19 | 29.35 | 30.00 | 1,206,100 | +0.10(+0.33%) |
Jun 20, 2005 | 30.55 | 30.56 | 29.73 | 29.90 | 1,767,200 | -0.81(-2.64%) |
Jun 17, 2005 | 30.06 | 30.71 | 30.00 | 30.71 | 1,631,700 | +0.61(+2.03%) |
Jun 16, 2005 | 30.06 | 30.25 | 29.95 | 30.10 | 661,500 | +0.04(+0.13%) |
Jun 15, 2005 | 29.80 | 30.10 | 29.80 | 30.06 | 1,068,900 | +0.30(+1.01%) |
Jun 14, 2005 | 29.53 | 29.76 | 29.40 | 29.76 | 1,127,900 | +0.17(+0.57%) |
Jun 13, 2005 | 29.50 | 29.74 | 29.28 | 29.59 | 870,300 | +0.04(+0.14%) |
Jun 10, 2005 | 29.40 | 29.58 | 29.29 | 29.55 | 753,100 | +0.18(+0.61%) |
Jun 09, 2005 | 29.30 | 29.38 | 29.00 | 29.37 | 755,500 | +0.09(+0.31%) |
Jun 08, 2005 | 29.59 | 29.59 | 29.15 | 29.28 | 602,500 | -0.38(-1.28%) |
Jun 07, 2005 | 29.08 | 29.76 | 28.96 | 29.66 | 1,453,100 | +0.73(+2.52%) |
Jun 06, 2005 | 28.65 | 28.99 | 28.35 | 28.93 | 589,300 | +0.28(+0.98%) |
Jun 03, 2005 | 28.75 | 28.79 | 28.35 | 28.65 | 824,200 | -0.33(-1.14%) |
Jun 02, 2005 | 29.14 | 29.14 | 28.81 | 28.98 | 784,100 | -0.01(-0.03%) |
Jun 01, 2005 | 29.00 | 29.15 | 28.55 | 28.99 | 1,009,400 | +0.00(+0.00%) |
May 31, 2005 | 28.70 | 29.29 | 28.59 | 28.99 | 3,502,800 | +0.42(+1.47%) |
May 27, 2005 | 28.00 | 28.64 | 27.98 | 28.57 | 1,330,000 | +0.62(+2.22%) |
May 26, 2005 | 27.85 | 28.05 | 27.75 | 27.95 | 1,751,500 | +0.21(+0.76%) |
May 25, 2005 | 28.12 | 28.13 | 27.64 | 27.74 | 670,100 | -0.25(-0.89%) |
May 24, 2005 | 28.15 | 28.20 | 27.80 | 27.99 | 857,600 | +0.14(+0.50%) |
May 23, 2005 | 27.70 | 27.91 | 27.43 | 27.85 | 800,000 | +0.17(+0.61%) |
May 20, 2005 | 27.79 | 27.85 | 27.60 | 27.68 | 1,130,500 | -0.09(-0.32%) |
May 19, 2005 | 28.18 | 28.24 | 27.76 | 27.77 | 793,100 | -0.21(-0.75%) |
May 18, 2005 | 27.75 | 28.20 | 27.70 | 27.98 | 2,970,400 | +0.23(+0.83%) |
May 17, 2005 | 27.65 | 27.78 | 27.49 | 27.75 | 1,165,300 | -0.03(-0.11%) |
May 16, 2005 | 27.30 | 27.85 | 27.27 | 27.78 | 492,700 | +0.46(+1.68%) |
May 13, 2005 | 27.23 | 27.49 | 26.80 | 27.32 | 1,441,100 | +0.06(+0.22%) |
May 12, 2005 | 27.93 | 28.07 | 27.23 | 27.26 | 1,462,800 | -0.70(-2.50%) |
May 11, 2005 | 27.95 | 28.23 | 27.84 | 27.96 | 633,800 | +0.05(+0.18%) |
May 10, 2005 | 27.58 | 28.19 | 27.30 | 27.91 | 1,446,000 | +0.06(+0.22%) |
May 09, 2005 | 28.31 | 28.34 | 27.45 | 27.85 | 819,100 | -0.40(-1.42%) |
May 06, 2005 | 28.00 | 28.39 | 27.89 | 28.25 | 1,016,100 | +0.28(+1.00%) |
May 05, 2005 | 27.88 | 28.11 | 27.73 | 27.97 | 2,538,600 | +0.12(+0.43%) |
May 04, 2005 | 27.27 | 27.98 | 27.25 | 27.85 | 940,900 | +0.50(+1.83%) |
May 03, 2005 | 27.36 | 27.50 | 27.16 | 27.35 | 1,606,000 | -0.07(-0.26%) |