Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 32.15 | 32.34 | 31.93 | 32.05 | 779,917 | -0.21(-0.64%) |
Jul 28, 2005 | 32.27 | 32.28 | 32.04 | 32.26 | 1,330,233 | +0.41(+1.30%) |
Jul 27, 2005 | 31.62 | 31.84 | 31.52 | 31.84 | 1,310,449 | +0.31(+0.97%) |
Jul 26, 2005 | 31.66 | 31.73 | 31.50 | 31.54 | 1,442,865 | -0.12(-0.38%) |
Jul 25, 2005 | 31.76 | 31.88 | 31.61 | 31.66 | 506,235 | -0.10(-0.31%) |
Jul 22, 2005 | 31.62 | 31.83 | 31.42 | 31.76 | 885,087 | +0.14(+0.44%) |
Jul 21, 2005 | 31.84 | 31.98 | 31.32 | 31.62 | 1,445,468 | -0.44(-1.38%) |
Jul 20, 2005 | 32.07 | 32.11 | 31.77 | 32.06 | 823,130 | +0.02(+0.07%) |
Jul 19, 2005 | 31.93 | 32.15 | 31.85 | 32.04 | 1,046,138 | +0.19(+0.60%) |
Jul 18, 2005 | 31.83 | 32.03 | 31.83 | 31.85 | 807,511 | -0.05(-0.14%) |
Jul 15, 2005 | 32.01 | 32.05 | 31.86 | 31.89 | 881,963 | -0.11(-0.34%) |
Jul 14, 2005 | 32.24 | 32.33 | 31.80 | 32.00 | 1,339,778 | -0.24(-0.73%) |
Jul 13, 2005 | 32.10 | 32.27 | 32.03 | 32.24 | 957,282 | +0.02(+0.07%) |
Jul 12, 2005 | 32.07 | 32.36 | 32.00 | 32.22 | 501,375 | +0.15(+0.47%) |
Jul 11, 2005 | 32.05 | 32.27 | 31.93 | 32.07 | 1,366,678 | +0.03(+0.11%) |
Jul 08, 2005 | 31.85 | 32.11 | 31.77 | 32.03 | 1,149,398 | +0.18(+0.56%) |
Jul 07, 2005 | 31.61 | 31.92 | 31.49 | 31.85 | 1,022,362 | +0.13(+0.42%) |
Jul 06, 2005 | 32.07 | 32.12 | 31.66 | 31.72 | 812,718 | -0.35(-1.08%) |
Jul 05, 2005 | 32.05 | 32.12 | 31.76 | 32.07 | 754,232 | +0.02(+0.05%) |
Jul 01, 2005 | 32.04 | 32.19 | 31.81 | 32.05 | 796,057 | +0.18(+0.58%) |
Jun 30, 2005 | 32.11 | 32.18 | 31.82 | 31.86 | 792,239 | -0.07(-0.22%) |
Jun 29, 2005 | 31.98 | 32.03 | 31.84 | 31.93 | 736,184 | +0.07(+0.22%) |
Jun 28, 2005 | 31.55 | 31.87 | 31.55 | 31.86 | 1,051,171 | +0.37(+1.17%) |
Jun 27, 2005 | 31.40 | 31.54 | 31.16 | 31.50 | 798,660 | +0.09(+0.29%) |
Jun 24, 2005 | 31.56 | 31.77 | 31.36 | 31.40 | 1,004,313 | -0.16(-0.49%) |
Jun 23, 2005 | 31.63 | 31.66 | 31.37 | 31.56 | 950,687 | -0.07(-0.24%) |
Jun 22, 2005 | 31.66 | 31.68 | 31.44 | 31.63 | 984,876 | +0.16(+0.51%) |
Jun 21, 2005 | 31.51 | 31.54 | 31.30 | 31.47 | 1,006,569 | +0.07(+0.24%) |
Jun 20, 2005 | 31.41 | 31.50 | 31.20 | 31.40 | 1,096,466 | +0.00(+0.00%) |
Jun 17, 2005 | 31.20 | 31.44 | 31.14 | 31.40 | 3,135,290 | +0.22(+0.72%) |
Jun 16, 2005 | 31.01 | 31.37 | 31.00 | 31.17 | 1,785,619 | +0.16(+0.52%) |
Jun 15, 2005 | 31.16 | 31.20 | 30.81 | 31.01 | 829,378 | -0.18(-0.57%) |
Jun 14, 2005 | 31.16 | 31.33 | 30.97 | 31.19 | 657,741 | +0.16(+0.50%) |
Jun 13, 2005 | 30.76 | 31.21 | 30.75 | 31.03 | 827,643 | +0.12(+0.37%) |
Jun 10, 2005 | 31.06 | 31.12 | 30.82 | 30.92 | 841,700 | +0.05(+0.17%) |
Jun 09, 2005 | 31.00 | 31.09 | 30.79 | 30.87 | 1,262,203 | -0.13(-0.43%) |
Jun 08, 2005 | 30.87 | 31.05 | 30.78 | 31.00 | 915,110 | +0.05(+0.17%) |
Jun 07, 2005 | 30.70 | 31.20 | 30.70 | 30.95 | 1,345,158 | +0.18(+0.58%) |
Jun 06, 2005 | 30.97 | 31.10 | 30.74 | 30.77 | 2,047,154 | -0.82(-2.59%) |
Jun 03, 2005 | 31.33 | 31.59 | 31.22 | 31.59 | 2,463,492 | -0.14(-0.45%) |
Jun 02, 2005 | 31.75 | 31.82 | 31.62 | 31.73 | 1,256,997 | +0.04(+0.13%) |
Jun 01, 2005 | 31.49 | 31.85 | 31.47 | 31.69 | 1,400,693 | +0.24(+0.77%) |
May 31, 2005 | 31.30 | 31.67 | 31.29 | 31.45 | 1,818,593 | +0.20(+0.65%) |
May 27, 2005 | 31.46 | 31.46 | 31.08 | 31.25 | 1,475,839 | +0.33(+1.06%) |
May 26, 2005 | 30.91 | 31.17 | 30.90 | 30.92 | 825,213 | +0.01(+0.04%) |
May 25, 2005 | 30.71 | 31.10 | 30.71 | 30.91 | 1,198,164 | +0.20(+0.66%) |
May 24, 2005 | 30.82 | 30.82 | 30.54 | 30.71 | 1,362,166 | -0.01(-0.02%) |
May 23, 2005 | 30.71 | 30.79 | 30.49 | 30.71 | 1,488,681 | +0.02(+0.06%) |
May 20, 2005 | 30.68 | 30.78 | 30.56 | 30.70 | 1,372,579 | +0.01(+0.04%) |
May 19, 2005 | 30.86 | 30.97 | 30.53 | 30.68 | 1,097,681 | -0.14(-0.47%) |
May 18, 2005 | 30.91 | 31.05 | 30.75 | 30.83 | 1,250,923 | -0.09(-0.28%) |
May 17, 2005 | 30.54 | 30.98 | 30.40 | 30.91 | 1,928,448 | +0.37(+1.23%) |
May 16, 2005 | 30.13 | 30.55 | 29.95 | 30.54 | 1,224,543 | +0.41(+1.38%) |
May 13, 2005 | 30.64 | 30.64 | 29.78 | 30.12 | 1,555,844 | -0.51(-1.67%) |
May 12, 2005 | 30.60 | 30.81 | 30.45 | 30.64 | 874,153 | +0.04(+0.13%) |
May 11, 2005 | 30.42 | 30.68 | 30.21 | 30.60 | 1,071,649 | +0.24(+0.78%) |
May 10, 2005 | 30.51 | 30.51 | 30.22 | 30.36 | 1,066,096 | -0.22(-0.72%) |
May 09, 2005 | 30.28 | 30.58 | 29.99 | 30.58 | 1,610,164 | +0.32(+1.07%) |
May 06, 2005 | 30.54 | 30.73 | 30.25 | 30.26 | 1,356,612 | -0.15(-0.49%) |
May 05, 2005 | 30.41 | 30.43 | 30.05 | 30.41 | 1,262,203 | -0.01(-0.02%) |
May 04, 2005 | 30.19 | 30.44 | 29.89 | 30.41 | 1,331,275 | +0.39(+1.31%) |
May 03, 2005 | 30.05 | 30.22 | 29.93 | 30.02 | 1,148,530 | -0.02(-0.08%) |