Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 34.65 | 34.75 | 34.02 | 34.19 | 1,813,012 | -0.46(-1.33%) |
Jul 28, 2005 | 34.44 | 34.75 | 34.18 | 34.65 | 1,312,486 | +0.36(+1.05%) |
Jul 27, 2005 | 35.01 | 35.01 | 33.74 | 34.29 | 2,546,729 | -0.61(-1.75%) |
Jul 26, 2005 | 35.64 | 35.74 | 34.90 | 34.90 | 1,714,951 | -0.70(-1.97%) |
Jul 25, 2005 | 35.69 | 35.89 | 35.20 | 35.60 | 1,313,211 | -0.29(-0.81%) |
Jul 22, 2005 | 35.48 | 36.02 | 35.30 | 35.89 | 1,066,221 | +0.40(+1.13%) |
Jul 21, 2005 | 36.31 | 36.33 | 35.39 | 35.49 | 1,702,920 | -1.00(-2.74%) |
Jul 20, 2005 | 35.33 | 36.55 | 35.21 | 36.49 | 2,479,062 | +1.00(+2.82%) |
Jul 19, 2005 | 35.15 | 35.50 | 35.12 | 35.49 | 1,819,809 | +0.44(+1.26%) |
Jul 18, 2005 | 35.26 | 35.39 | 35.04 | 35.05 | 1,489,711 | -0.27(-0.76%) |
Jul 15, 2005 | 35.47 | 35.64 | 35.00 | 35.32 | 1,711,306 | +0.02(+0.06%) |
Jul 14, 2005 | 35.80 | 35.84 | 34.79 | 35.30 | 2,915,970 | +0.02(+0.07%) |
Jul 13, 2005 | 35.51 | 35.55 | 34.75 | 35.27 | 2,232,889 | -0.02(-0.04%) |
Jul 12, 2005 | 34.08 | 35.32 | 34.08 | 35.29 | 3,840,157 | +1.22(+3.58%) |
Jul 11, 2005 | 33.89 | 34.24 | 33.33 | 34.07 | 3,131,026 | +0.35(+1.04%) |
Jul 08, 2005 | 33.21 | 33.86 | 33.01 | 33.72 | 1,789,093 | +0.46(+1.38%) |
Jul 07, 2005 | 33.30 | 33.54 | 32.61 | 33.26 | 2,701,241 | -0.47(-1.39%) |
Jul 06, 2005 | 34.46 | 34.47 | 33.28 | 33.73 | 2,784,776 | -0.40(-1.17%) |
Jul 05, 2005 | 33.98 | 34.74 | 33.77 | 34.13 | 1,767,700 | +0.27(+0.80%) |
Jul 01, 2005 | 34.52 | 34.52 | 33.75 | 33.86 | 1,309,700 | -0.48(-1.40%) |
Jun 30, 2005 | 34.34 | 34.99 | 34.23 | 34.34 | 1,935,842 | +0.00(+0.00%) |
Jun 29, 2005 | 34.56 | 34.97 | 34.34 | 34.34 | 2,034,678 | -0.47(-1.35%) |
Jun 28, 2005 | 34.00 | 34.92 | 33.49 | 34.81 | 2,695,397 | +0.86(+2.53%) |
Jun 27, 2005 | 33.96 | 34.24 | 33.42 | 33.95 | 1,826,753 | -0.03(-0.09%) |
Jun 24, 2005 | 34.79 | 35.20 | 33.50 | 33.98 | 4,890,059 | -1.02(-2.91%) |
Jun 23, 2005 | 36.24 | 36.24 | 34.85 | 35.00 | 4,133,905 | -0.82(-2.29%) |
Jun 22, 2005 | 36.83 | 37.10 | 35.54 | 35.82 | 3,381,897 | -1.01(-2.74%) |
Jun 21, 2005 | 37.47 | 37.47 | 36.40 | 36.83 | 2,050,734 | -0.18(-0.49%) |
Jun 20, 2005 | 36.70 | 37.21 | 36.39 | 37.01 | 1,833,299 | +0.15(+0.41%) |
Jun 17, 2005 | 37.61 | 37.70 | 36.75 | 36.86 | 2,615,998 | -0.19(-0.51%) |
Jun 16, 2005 | 36.78 | 37.14 | 36.60 | 37.05 | 1,727,502 | +0.24(+0.65%) |
Jun 15, 2005 | 36.85 | 36.98 | 35.89 | 36.81 | 2,130,336 | +0.26(+0.71%) |
Jun 14, 2005 | 36.70 | 37.03 | 36.31 | 36.55 | 1,555,745 | -0.45(-1.22%) |
Jun 13, 2005 | 36.65 | 37.24 | 36.41 | 37.00 | 1,919,781 | +0.43(+1.18%) |
Jun 10, 2005 | 37.11 | 37.15 | 36.35 | 36.57 | 2,221,656 | -0.69(-1.85%) |
Jun 09, 2005 | 37.33 | 37.48 | 36.99 | 37.26 | 2,538,626 | -0.40(-1.06%) |
Jun 08, 2005 | 38.77 | 39.05 | 37.47 | 37.66 | 2,199,220 | -0.92(-2.38%) |
Jun 07, 2005 | 38.45 | 39.90 | 38.39 | 38.58 | 3,343,279 | +0.60(+1.58%) |
Jun 06, 2005 | 36.90 | 38.00 | 36.90 | 37.98 | 2,222,736 | +1.06(+2.87%) |
Jun 03, 2005 | 38.20 | 38.20 | 36.70 | 36.92 | 4,099,078 | -1.11(-2.92%) |
Jun 02, 2005 | 38.10 | 38.20 | 37.68 | 38.03 | 3,019,225 | -0.09(-0.24%) |
Jun 01, 2005 | 39.33 | 39.54 | 37.93 | 38.12 | 4,087,291 | -1.46(-3.69%) |
May 31, 2005 | 37.81 | 39.58 | 37.81 | 39.58 | 7,634,096 | +1.43(+3.75%) |
May 27, 2005 | 37.90 | 38.33 | 37.81 | 38.15 | 1,533,490 | +0.16(+0.42%) |
May 26, 2005 | 37.12 | 38.10 | 37.03 | 37.99 | 2,653,867 | +0.91(+2.45%) |
May 25, 2005 | 36.80 | 37.20 | 36.70 | 37.08 | 2,007,452 | +0.33(+0.90%) |
May 24, 2005 | 36.08 | 36.77 | 36.00 | 36.75 | 2,680,500 | +0.73(+2.03%) |
May 23, 2005 | 36.17 | 36.75 | 35.89 | 36.02 | 3,677,375 | +0.14(+0.39%) |
May 20, 2005 | 36.86 | 37.00 | 35.24 | 35.88 | 4,927,114 | -0.68(-1.86%) |
May 19, 2005 | 36.39 | 36.68 | 36.11 | 36.56 | 3,141,902 | +0.14(+0.38%) |
May 18, 2005 | 36.42 | 36.49 | 36.11 | 36.42 | 2,749,000 | +0.00(+0.00%) |
May 17, 2005 | 35.75 | 36.48 | 35.69 | 36.42 | 2,153,169 | +0.42(+1.17%) |
May 16, 2005 | 36.11 | 36.47 | 35.58 | 36.00 | 2,591,867 | -0.40(-1.10%) |
May 13, 2005 | 35.90 | 36.50 | 35.57 | 36.40 | 2,695,291 | +0.87(+2.45%) |
May 12, 2005 | 35.58 | 36.17 | 35.08 | 35.53 | 3,707,123 | -0.02(-0.06%) |
May 11, 2005 | 34.67 | 35.58 | 34.60 | 35.55 | 2,817,944 | +1.03(+2.98%) |
May 10, 2005 | 34.06 | 34.88 | 34.05 | 34.52 | 2,500,744 | +0.18(+0.52%) |
May 09, 2005 | 34.29 | 34.49 | 33.66 | 34.34 | 2,007,090 | +0.28(+0.82%) |
May 06, 2005 | 33.50 | 34.23 | 33.33 | 34.06 | 2,715,837 | +0.98(+2.96%) |
May 05, 2005 | 33.00 | 33.50 | 32.76 | 33.08 | 1,625,435 | +0.10(+0.30%) |
May 04, 2005 | 32.30 | 33.25 | 32.20 | 32.98 | 2,050,039 | +0.86(+2.68%) |
May 03, 2005 | 32.46 | 33.00 | 32.00 | 32.12 | 2,259,936 | -0.30(-0.93%) |