Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 36.76 | 37.23 | 36.65 | 36.79 | 1,529,288 | +0.02(+0.06%) |
Jul 28, 2005 | 36.52 | 36.91 | 36.48 | 36.77 | 2,973,523 | +0.24(+0.67%) |
Jul 27, 2005 | 36.57 | 36.77 | 36.17 | 36.52 | 6,513,513 | +0.83(+2.33%) |
Jul 26, 2005 | 35.50 | 35.73 | 35.38 | 35.69 | 941,619 | +0.19(+0.54%) |
Jul 25, 2005 | 35.26 | 35.52 | 35.09 | 35.50 | 1,086,428 | +0.45(+1.29%) |
Jul 22, 2005 | 34.99 | 35.11 | 34.82 | 35.05 | 687,661 | +0.10(+0.28%) |
Jul 21, 2005 | 35.35 | 35.38 | 34.68 | 34.95 | 1,162,568 | -0.40(-1.14%) |
Jul 20, 2005 | 35.17 | 35.42 | 35.09 | 35.35 | 914,151 | +0.18(+0.51%) |
Jul 19, 2005 | 34.99 | 35.18 | 34.86 | 35.17 | 878,009 | +0.21(+0.59%) |
Jul 18, 2005 | 34.80 | 35.03 | 34.58 | 34.97 | 834,398 | +0.24(+0.69%) |
Jul 15, 2005 | 34.47 | 34.78 | 34.37 | 34.73 | 1,540,854 | +0.42(+1.22%) |
Jul 14, 2005 | 34.93 | 34.99 | 34.30 | 34.31 | 887,406 | -0.63(-1.81%) |
Jul 13, 2005 | 35.17 | 35.18 | 34.85 | 34.94 | 950,534 | -0.24(-0.67%) |
Jul 12, 2005 | 35.25 | 35.29 | 34.92 | 35.17 | 1,135,582 | -0.07(-0.21%) |
Jul 11, 2005 | 34.68 | 35.36 | 34.66 | 35.25 | 1,344,241 | +0.59(+1.70%) |
Jul 08, 2005 | 34.32 | 34.80 | 34.22 | 34.66 | 1,063,057 | +0.41(+1.19%) |
Jul 07, 2005 | 33.78 | 34.26 | 33.61 | 34.25 | 1,223,286 | +0.39(+1.16%) |
Jul 06, 2005 | 33.95 | 34.09 | 33.78 | 33.86 | 958,486 | -0.07(-0.21%) |
Jul 05, 2005 | 33.73 | 34.09 | 33.59 | 33.93 | 1,626,631 | +0.11(+0.33%) |
Jul 01, 2005 | 33.36 | 33.82 | 33.31 | 33.82 | 1,289,787 | +0.45(+1.34%) |
Jun 30, 2005 | 33.24 | 33.37 | 32.95 | 33.37 | 1,380,865 | +0.14(+0.41%) |
Jun 29, 2005 | 33.16 | 33.33 | 33.05 | 33.23 | 1,129,076 | +0.07(+0.21%) |
Jun 28, 2005 | 32.75 | 33.16 | 32.68 | 33.16 | 756,813 | +0.35(+1.08%) |
Jun 27, 2005 | 32.68 | 32.87 | 32.59 | 32.81 | 616,582 | +0.03(+0.10%) |
Jun 24, 2005 | 32.99 | 33.23 | 32.68 | 32.77 | 1,554,347 | -0.15(-0.44%) |
Jun 23, 2005 | 32.68 | 33.06 | 32.66 | 32.92 | 1,566,394 | +0.28(+0.85%) |
Jun 22, 2005 | 32.99 | 33.05 | 32.56 | 32.64 | 1,117,992 | -0.25(-0.76%) |
Jun 21, 2005 | 33.20 | 33.23 | 32.87 | 32.89 | 1,466,160 | -0.25(-0.75%) |
Jun 20, 2005 | 33.01 | 33.30 | 32.90 | 33.14 | 1,073,899 | +0.14(+0.42%) |
Jun 17, 2005 | 32.70 | 33.20 | 32.66 | 33.00 | 1,741,081 | +0.38(+1.17%) |
Jun 16, 2005 | 32.60 | 32.64 | 32.49 | 32.62 | 1,911,430 | -0.12(-0.35%) |
Jun 15, 2005 | 33.08 | 33.11 | 32.66 | 32.74 | 1,556,756 | -0.37(-1.13%) |
Jun 14, 2005 | 33.22 | 33.24 | 32.97 | 33.11 | 1,005,470 | -0.11(-0.34%) |
Jun 13, 2005 | 33.20 | 33.26 | 33.02 | 33.22 | 904,755 | -0.05(-0.15%) |
Jun 10, 2005 | 33.35 | 33.43 | 33.10 | 33.27 | 749,826 | -0.08(-0.24%) |
Jun 09, 2005 | 33.06 | 33.39 | 32.86 | 33.35 | 840,181 | +0.29(+0.89%) |
Jun 08, 2005 | 33.06 | 33.43 | 32.99 | 33.06 | 1,226,177 | -0.00(-0.01%) |
Jun 07, 2005 | 32.49 | 33.30 | 32.42 | 33.06 | 1,476,762 | +0.67(+2.06%) |
Jun 06, 2005 | 32.52 | 32.79 | 32.38 | 32.39 | 1,756,501 | +0.02(+0.06%) |
Jun 03, 2005 | 32.73 | 33.08 | 32.36 | 32.37 | 1,498,206 | -0.27(-0.83%) |
Jun 02, 2005 | 33.04 | 33.16 | 32.61 | 32.64 | 931,741 | -0.35(-1.06%) |
Jun 01, 2005 | 32.74 | 33.07 | 32.70 | 32.99 | 1,042,094 | +0.33(+1.00%) |
May 31, 2005 | 32.59 | 32.86 | 32.59 | 32.66 | 1,113,414 | +0.05(+0.17%) |
May 27, 2005 | 32.56 | 32.61 | 32.37 | 32.61 | 628,630 | +0.16(+0.49%) |
May 26, 2005 | 32.58 | 32.95 | 32.33 | 32.45 | 1,255,091 | -0.20(-0.61%) |
May 25, 2005 | 33.20 | 33.24 | 32.42 | 32.65 | 3,284,345 | -0.61(-1.85%) |
May 24, 2005 | 33.66 | 33.66 | 33.17 | 33.26 | 1,317,496 | -0.46(-1.35%) |
May 23, 2005 | 33.53 | 33.82 | 33.48 | 33.72 | 1,869,023 | +0.19(+0.56%) |
May 20, 2005 | 33.78 | 33.78 | 33.44 | 33.53 | 1,427,850 | -0.16(-0.48%) |
May 19, 2005 | 32.60 | 33.77 | 32.58 | 33.70 | 3,904,782 | +1.10(+3.36%) |
May 18, 2005 | 32.31 | 32.60 | 32.27 | 32.60 | 1,727,588 | +0.38(+1.19%) |
May 17, 2005 | 32.23 | 32.25 | 32.06 | 32.22 | 1,122,811 | -0.01(-0.03%) |
May 16, 2005 | 32.15 | 32.34 | 32.05 | 32.23 | 1,544,950 | +0.08(+0.25%) |
May 13, 2005 | 32.37 | 32.42 | 32.08 | 32.15 | 916,320 | -0.22(-0.69%) |
May 12, 2005 | 32.38 | 32.44 | 32.31 | 32.37 | 1,334,363 | -0.01(-0.04%) |
May 11, 2005 | 32.39 | 32.41 | 31.99 | 32.38 | 1,422,549 | +0.02(+0.08%) |
May 10, 2005 | 32.25 | 32.41 | 32.12 | 32.36 | 1,070,526 | -0.07(-0.23%) |
May 09, 2005 | 31.85 | 32.43 | 31.85 | 32.43 | 1,644,461 | +0.58(+1.82%) |
May 06, 2005 | 32.37 | 32.38 | 31.82 | 31.85 | 1,655,545 | -0.52(-1.60%) |
May 05, 2005 | 32.11 | 32.50 | 32.02 | 32.37 | 1,694,819 | +0.27(+0.85%) |
May 04, 2005 | 31.92 | 32.25 | 31.76 | 32.10 | 1,456,041 | +0.17(+0.52%) |
May 03, 2005 | 31.71 | 31.93 | 31.70 | 31.93 | 1,732,888 | -0.01(-0.04%) |