Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 36.16 | 36.37 | 35.89 | 35.91 | 9,367,851 | -0.34(-0.94%) |
Jul 28, 2005 | 36.34 | 36.36 | 36.05 | 36.25 | 8,955,927 | +0.01(+0.04%) |
Jul 27, 2005 | 36.02 | 36.39 | 35.98 | 36.23 | 9,199,893 | +0.20(+0.55%) |
Jul 26, 2005 | 36.12 | 36.28 | 36.03 | 36.04 | 10,214,650 | +0.06(+0.16%) |
Jul 25, 2005 | 36.04 | 36.28 | 35.88 | 35.98 | 9,069,869 | -0.07(-0.18%) |
Jul 22, 2005 | 36.01 | 36.17 | 35.84 | 36.04 | 11,316,273 | +0.11(+0.30%) |
Jul 21, 2005 | 36.16 | 36.16 | 35.75 | 35.93 | 17,179,410 | -0.44(-1.22%) |
Jul 20, 2005 | 36.05 | 36.42 | 35.87 | 36.38 | 12,587,779 | +0.17(+0.48%) |
Jul 19, 2005 | 36.37 | 36.49 | 36.06 | 36.20 | 13,163,124 | -0.17(-0.46%) |
Jul 18, 2005 | 36.51 | 36.63 | 36.34 | 36.37 | 11,048,393 | -0.19(-0.52%) |
Jul 15, 2005 | 36.64 | 36.68 | 36.35 | 36.56 | 12,519,881 | -0.19(-0.51%) |
Jul 14, 2005 | 36.61 | 36.88 | 36.46 | 36.75 | 13,859,696 | +0.27(+0.74%) |
Jul 13, 2005 | 36.34 | 36.55 | 36.30 | 36.48 | 12,056,553 | +0.04(+0.10%) |
Jul 12, 2005 | 36.13 | 36.55 | 36.11 | 36.44 | 11,892,443 | +0.21(+0.58%) |
Jul 11, 2005 | 36.27 | 36.44 | 36.09 | 36.23 | 12,207,605 | -0.07(-0.20%) |
Jul 08, 2005 | 35.93 | 36.38 | 35.83 | 36.31 | 12,888,509 | +0.28(+0.79%) |
Jul 07, 2005 | 35.69 | 36.29 | 35.65 | 36.02 | 16,103,076 | +0.09(+0.26%) |
Jul 06, 2005 | 36.32 | 36.33 | 35.81 | 35.93 | 14,920,635 | -0.31(-0.84%) |
Jul 05, 2005 | 35.84 | 36.31 | 35.84 | 36.23 | 21,122,574 | +1.11(+3.15%) |
Jul 01, 2005 | 35.10 | 35.31 | 35.03 | 35.13 | 13,102,236 | +0.06(+0.17%) |
Jun 30, 2005 | 35.65 | 35.65 | 34.97 | 35.07 | 14,425,146 | -0.25(-0.70%) |
Jun 29, 2005 | 35.36 | 35.69 | 35.29 | 35.32 | 14,420,610 | +0.08(+0.23%) |
Jun 28, 2005 | 34.70 | 35.39 | 34.68 | 35.24 | 12,910,500 | +0.66(+1.92%) |
Jun 27, 2005 | 34.46 | 34.70 | 34.46 | 34.57 | 10,969,362 | +0.11(+0.32%) |
Jun 24, 2005 | 34.79 | 34.81 | 34.37 | 34.46 | 21,595,660 | -0.37(-1.06%) |
Jun 23, 2005 | 35.50 | 35.57 | 34.78 | 34.84 | 15,367,745 | -0.66(-1.87%) |
Jun 22, 2005 | 35.43 | 35.60 | 35.14 | 35.50 | 14,572,075 | +0.19(+0.54%) |
Jun 21, 2005 | 35.65 | 35.72 | 35.29 | 35.31 | 11,683,802 | -0.24(-0.68%) |
Jun 20, 2005 | 35.33 | 35.62 | 35.32 | 35.55 | 10,485,967 | -0.05(-0.14%) |
Jun 17, 2005 | 35.38 | 36.20 | 35.38 | 35.60 | 23,357,982 | -0.31(-0.85%) |
Jun 16, 2005 | 36.16 | 36.34 | 35.82 | 35.91 | 13,872,616 | -0.36(-1.00%) |
Jun 15, 2005 | 36.39 | 36.60 | 35.93 | 36.27 | 21,692,834 | +0.12(+0.34%) |
Jun 14, 2005 | 35.23 | 36.17 | 35.21 | 36.15 | 22,203,030 | +1.02(+2.90%) |
Jun 13, 2005 | 34.92 | 35.44 | 34.92 | 35.13 | 16,869,058 | +0.22(+0.63%) |
Jun 10, 2005 | 34.78 | 34.94 | 34.66 | 34.91 | 11,943,161 | +0.12(+0.33%) |
Jun 09, 2005 | 34.60 | 35.00 | 34.52 | 34.79 | 13,036,812 | +0.18(+0.53%) |
Jun 08, 2005 | 34.84 | 34.84 | 34.41 | 34.61 | 11,443,685 | -0.14(-0.40%) |
Jun 07, 2005 | 34.89 | 34.99 | 34.73 | 34.75 | 11,437,775 | +0.02(+0.06%) |
Jun 06, 2005 | 34.45 | 35.02 | 34.35 | 34.73 | 12,212,003 | +0.28(+0.80%) |
Jun 03, 2005 | 35.00 | 35.04 | 34.41 | 34.45 | 14,464,043 | -0.63(-1.80%) |
Jun 02, 2005 | 34.81 | 35.24 | 34.80 | 35.08 | 13,045,196 | +0.22(+0.63%) |
Jun 01, 2005 | 34.38 | 35.05 | 34.37 | 34.86 | 15,031,279 | +0.50(+1.46%) |
May 31, 2005 | 34.52 | 34.54 | 34.29 | 34.36 | 15,676,721 | -0.03(-0.08%) |
May 27, 2005 | 34.37 | 34.43 | 34.31 | 34.39 | 7,722,494 | -0.03(-0.08%) |
May 26, 2005 | 34.52 | 34.56 | 34.36 | 34.42 | 10,016,042 | +0.01(+0.02%) |
May 25, 2005 | 34.57 | 34.81 | 34.30 | 34.41 | 13,034,201 | -0.25(-0.73%) |
May 24, 2005 | 34.73 | 34.81 | 34.60 | 34.67 | 10,852,396 | -0.15(-0.42%) |
May 23, 2005 | 34.44 | 34.94 | 34.39 | 34.81 | 16,024,045 | +0.49(+1.42%) |
May 20, 2005 | 34.49 | 34.52 | 34.22 | 34.33 | 13,931,305 | -0.24(-0.69%) |
May 19, 2005 | 34.80 | 34.90 | 34.41 | 34.57 | 14,320,138 | -0.05(-0.15%) |
May 18, 2005 | 34.26 | 34.68 | 34.17 | 34.62 | 25,379,388 | +0.42(+1.23%) |
May 17, 2005 | 34.27 | 34.47 | 34.14 | 34.20 | 22,759,684 | -0.16(-0.47%) |
May 16, 2005 | 34.29 | 34.55 | 33.98 | 34.36 | 15,813,479 | +0.07(+0.19%) |
May 13, 2005 | 34.49 | 34.60 | 34.14 | 34.29 | 17,242,360 | -0.38(-1.09%) |
May 12, 2005 | 34.05 | 34.83 | 33.90 | 34.67 | 44,701,980 | -0.69(-1.95%) |
May 11, 2005 | 35.47 | 35.61 | 35.02 | 35.36 | 14,220,490 | -0.09(-0.25%) |
May 10, 2005 | 35.65 | 35.67 | 35.32 | 35.45 | 13,059,078 | -0.39(-1.08%) |
May 09, 2005 | 35.58 | 35.99 | 35.58 | 35.83 | 14,007,725 | +0.21(+0.59%) |
May 06, 2005 | 35.54 | 35.76 | 35.40 | 35.62 | 14,077,547 | +0.28(+0.80%) |
May 05, 2005 | 35.18 | 35.81 | 35.15 | 35.34 | 14,894,521 | +0.09(+0.25%) |
May 04, 2005 | 35.21 | 35.37 | 35.10 | 35.25 | 16,728,314 | +0.04(+0.10%) |
May 03, 2005 | 34.61 | 35.29 | 34.59 | 35.21 | 20,158,946 | +0.44(+1.26%) |