Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 31.94 | 31.96 | 31.43 | 31.43 | 7,827,421 | -0.32(-1.01%) |
Jul 28, 2005 | 31.95 | 31.95 | 31.55 | 31.75 | 8,643,507 | +0.15(+0.48%) |
Jul 27, 2005 | 31.36 | 31.71 | 31.33 | 31.60 | 6,319,947 | +0.35(+1.11%) |
Jul 26, 2005 | 31.45 | 31.54 | 31.25 | 31.25 | 6,105,133 | -0.66(-2.06%) |
Jul 25, 2005 | 31.90 | 32.13 | 31.75 | 31.91 | 8,518,600 | +0.44(+1.41%) |
Jul 22, 2005 | 31.06 | 31.47 | 31.04 | 31.47 | 5,168,541 | +0.53(+1.71%) |
Jul 21, 2005 | 30.89 | 31.02 | 30.79 | 30.94 | 5,230,785 | -0.33(-1.05%) |
Jul 20, 2005 | 30.85 | 31.33 | 30.74 | 31.27 | 7,678,623 | -0.21(-0.65%) |
Jul 19, 2005 | 31.34 | 31.47 | 31.12 | 31.47 | 7,009,449 | +0.22(+0.72%) |
Jul 18, 2005 | 31.21 | 31.33 | 31.13 | 31.25 | 5,676,342 | +0.22(+0.71%) |
Jul 15, 2005 | 31.05 | 31.14 | 30.97 | 31.03 | 5,953,191 | -0.01(-0.05%) |
Jul 14, 2005 | 31.53 | 31.62 | 30.92 | 31.04 | 9,472,586 | -0.31(-0.97%) |
Jul 13, 2005 | 31.40 | 31.51 | 31.20 | 31.35 | 5,690,384 | +0.00(+0.00%) |
Jul 12, 2005 | 31.65 | 31.69 | 31.32 | 31.35 | 12,472,654 | -0.35(-1.10%) |
Jul 11, 2005 | 31.62 | 31.94 | 31.55 | 31.70 | 8,227,290 | +0.06(+0.18%) |
Jul 08, 2005 | 31.49 | 31.89 | 31.47 | 31.64 | 9,508,004 | +0.52(+1.69%) |
Jul 07, 2005 | 30.73 | 31.18 | 30.61 | 31.12 | 8,113,910 | -0.15(-0.47%) |
Jul 06, 2005 | 31.76 | 31.83 | 31.21 | 31.26 | 10,177,178 | -0.23(-0.73%) |
Jul 05, 2005 | 30.90 | 31.49 | 30.90 | 31.49 | 9,217,114 | +1.32(+4.38%) |
Jul 01, 2005 | 30.06 | 30.25 | 29.98 | 30.17 | 4,143,719 | +0.41(+1.36%) |
Jun 30, 2005 | 30.05 | 30.12 | 29.70 | 29.77 | 8,669,075 | -0.56(-1.84%) |
Jun 29, 2005 | 30.46 | 30.52 | 30.24 | 30.32 | 5,490,449 | -0.41(-1.32%) |
Jun 28, 2005 | 30.82 | 30.95 | 30.61 | 30.73 | 8,105,318 | +0.17(+0.55%) |
Jun 27, 2005 | 30.47 | 30.64 | 30.45 | 30.56 | 4,521,583 | +0.26(+0.87%) |
Jun 24, 2005 | 30.51 | 30.56 | 30.27 | 30.30 | 4,031,596 | -0.07(-0.22%) |
Jun 23, 2005 | 30.35 | 30.73 | 30.30 | 30.37 | 5,723,496 | +0.06(+0.20%) |
Jun 22, 2005 | 30.43 | 30.58 | 30.26 | 30.30 | 6,250,787 | -0.13(-0.42%) |
Jun 21, 2005 | 30.63 | 30.75 | 30.38 | 30.43 | 5,968,909 | -0.44(-1.42%) |
Jun 20, 2005 | 30.95 | 30.99 | 30.76 | 30.87 | 4,974,894 | +0.01(+0.05%) |
Jun 17, 2005 | 30.61 | 30.86 | 30.60 | 30.86 | 5,648,049 | +0.67(+2.21%) |
Jun 16, 2005 | 30.09 | 30.25 | 29.93 | 30.19 | 4,458,920 | +0.24(+0.81%) |
Jun 15, 2005 | 29.85 | 30.06 | 29.75 | 29.95 | 4,881,004 | +0.01(+0.05%) |
Jun 14, 2005 | 29.83 | 30.01 | 29.80 | 29.93 | 3,247,576 | +0.16(+0.53%) |
Jun 13, 2005 | 29.56 | 29.92 | 29.44 | 29.77 | 4,738,493 | +0.11(+0.37%) |
Jun 10, 2005 | 29.92 | 29.92 | 29.44 | 29.66 | 4,635,802 | -0.01(-0.03%) |
Jun 09, 2005 | 29.25 | 29.71 | 29.17 | 29.67 | 5,986,932 | +0.54(+1.87%) |
Jun 08, 2005 | 29.46 | 29.65 | 29.13 | 29.13 | 5,587,273 | -0.21(-0.72%) |
Jun 07, 2005 | 29.34 | 29.51 | 29.30 | 29.34 | 4,139,737 | +0.08(+0.28%) |
Jun 06, 2005 | 29.32 | 29.32 | 29.06 | 29.26 | 4,626,999 | -0.00(-0.02%) |
Jun 03, 2005 | 29.11 | 29.26 | 28.98 | 29.26 | 5,693,527 | +0.06(+0.21%) |
Jun 02, 2005 | 29.19 | 29.33 | 29.11 | 29.20 | 4,274,075 | +0.06(+0.21%) |
Jun 01, 2005 | 28.87 | 29.22 | 28.86 | 29.14 | 7,125,764 | +0.42(+1.45%) |
May 31, 2005 | 28.94 | 28.97 | 28.72 | 28.72 | 6,463,925 | -0.56(-1.92%) |
May 27, 2005 | 29.03 | 29.42 | 28.92 | 29.29 | 4,009,800 | +0.07(+0.24%) |
May 26, 2005 | 29.26 | 29.26 | 29.12 | 29.22 | 4,639,574 | +0.25(+0.87%) |
May 25, 2005 | 28.91 | 29.08 | 28.81 | 28.96 | 5,224,708 | +0.31(+1.08%) |
May 24, 2005 | 28.64 | 28.67 | 28.51 | 28.65 | 5,690,593 | +0.13(+0.47%) |
May 23, 2005 | 28.41 | 28.57 | 28.39 | 28.52 | 5,219,049 | +0.13(+0.45%) |
May 20, 2005 | 28.51 | 28.55 | 28.34 | 28.39 | 4,495,386 | -0.23(-0.80%) |
May 19, 2005 | 28.44 | 28.79 | 28.42 | 28.62 | 6,294,589 | +0.11(+0.38%) |
May 18, 2005 | 28.57 | 28.72 | 28.39 | 28.51 | 8,572,251 | +0.30(+1.07%) |
May 17, 2005 | 28.00 | 28.27 | 27.97 | 28.21 | 5,788,884 | +0.32(+1.15%) |
May 16, 2005 | 27.83 | 27.94 | 27.65 | 27.89 | 7,171,870 | -0.06(-0.20%) |
May 13, 2005 | 28.17 | 28.21 | 27.79 | 27.95 | 7,904,126 | -0.30(-1.06%) |
May 12, 2005 | 28.77 | 28.79 | 28.20 | 28.25 | 7,631,259 | -0.65(-2.26%) |
May 11, 2005 | 28.94 | 28.98 | 28.70 | 28.90 | 5,058,724 | -0.42(-1.45%) |
May 10, 2005 | 29.35 | 29.54 | 29.26 | 29.33 | 5,608,230 | -0.21(-0.71%) |
May 09, 2005 | 29.42 | 29.55 | 29.28 | 29.54 | 5,458,593 | +0.04(+0.13%) |
May 06, 2005 | 29.64 | 29.76 | 29.50 | 29.50 | 5,498,203 | -0.13(-0.45%) |
May 05, 2005 | 29.65 | 29.82 | 29.54 | 29.63 | 4,821,485 | +0.17(+0.57%) |
May 04, 2005 | 29.34 | 29.48 | 29.18 | 29.46 | 8,927,062 | +0.47(+1.61%) |
May 03, 2005 | 29.36 | 29.38 | 28.96 | 29.00 | 6,525,121 | -0.22(-0.75%) |