Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 33.55 | 33.57 | 33.32 | 33.36 | 884,666 | -0.33(-0.97%) |
Jul 28, 2005 | 33.60 | 33.71 | 33.43 | 33.69 | 1,313,906 | +0.23(+0.68%) |
Jul 27, 2005 | 33.31 | 33.52 | 33.22 | 33.46 | 1,157,049 | +0.10(+0.30%) |
Jul 26, 2005 | 33.44 | 33.51 | 33.29 | 33.36 | 1,898,079 | -0.14(-0.42%) |
Jul 25, 2005 | 33.61 | 33.73 | 33.37 | 33.50 | 2,504,843 | -0.62(-1.80%) |
Jul 22, 2005 | 34.50 | 34.55 | 34.04 | 34.11 | 2,665,295 | -0.04(-0.11%) |
Jul 21, 2005 | 34.46 | 34.46 | 33.95 | 34.15 | 3,202,359 | -0.84(-2.40%) |
Jul 20, 2005 | 34.56 | 35.02 | 34.37 | 34.99 | 2,544,250 | +0.34(+0.97%) |
Jul 19, 2005 | 34.25 | 34.71 | 34.20 | 34.66 | 1,581,668 | +0.65(+1.90%) |
Jul 18, 2005 | 34.15 | 34.15 | 33.97 | 34.01 | 1,457,800 | -0.32(-0.93%) |
Jul 15, 2005 | 34.14 | 34.47 | 34.04 | 34.33 | 893,395 | +0.06(+0.18%) |
Jul 14, 2005 | 34.31 | 34.42 | 34.08 | 34.27 | 1,791,282 | +0.46(+1.36%) |
Jul 13, 2005 | 33.75 | 33.87 | 33.65 | 33.81 | 1,125,729 | -0.43(-1.25%) |
Jul 12, 2005 | 34.02 | 34.40 | 33.96 | 34.24 | 1,333,161 | +0.53(+1.57%) |
Jul 11, 2005 | 33.36 | 33.75 | 33.35 | 33.71 | 1,080,289 | +0.62(+1.88%) |
Jul 08, 2005 | 32.52 | 33.15 | 32.50 | 33.09 | 2,257,748 | +0.51(+1.55%) |
Jul 07, 2005 | 32.27 | 32.62 | 32.27 | 32.58 | 1,917,847 | -0.44(-1.32%) |
Jul 06, 2005 | 33.09 | 33.23 | 32.98 | 33.02 | 1,388,741 | -0.09(-0.28%) |
Jul 05, 2005 | 32.92 | 33.15 | 32.82 | 33.11 | 1,565,495 | -0.63(-1.87%) |
Jul 01, 2005 | 33.87 | 33.95 | 33.59 | 33.74 | 1,568,190 | +0.01(+0.02%) |
Jun 30, 2005 | 34.01 | 34.06 | 33.73 | 33.73 | 1,708,746 | +0.01(+0.02%) |
Jun 29, 2005 | 33.85 | 33.89 | 33.53 | 33.73 | 2,050,829 | +0.42(+1.26%) |
Jun 28, 2005 | 32.96 | 33.35 | 32.95 | 33.30 | 1,026,762 | +0.33(+0.99%) |
Jun 27, 2005 | 33.04 | 33.13 | 32.84 | 32.98 | 1,332,262 | -0.09(-0.28%) |
Jun 24, 2005 | 33.16 | 33.26 | 32.97 | 33.07 | 1,715,164 | -0.23(-0.68%) |
Jun 23, 2005 | 33.33 | 33.78 | 33.23 | 33.30 | 2,817,788 | -0.53(-1.57%) |
Jun 22, 2005 | 33.90 | 34.08 | 33.69 | 33.83 | 3,848,402 | +0.89(+2.70%) |
Jun 21, 2005 | 32.62 | 33.00 | 32.60 | 32.94 | 1,709,259 | +0.19(+0.59%) |
Jun 20, 2005 | 32.63 | 32.86 | 32.59 | 32.74 | 1,882,162 | -0.46(-1.38%) |
Jun 17, 2005 | 33.05 | 33.22 | 32.92 | 33.20 | 1,936,587 | +0.80(+2.48%) |
Jun 16, 2005 | 32.30 | 32.46 | 32.17 | 32.40 | 1,341,376 | +0.34(+1.07%) |
Jun 15, 2005 | 32.21 | 32.33 | 31.72 | 32.06 | 1,653,936 | +0.02(+0.07%) |
Jun 14, 2005 | 32.14 | 32.20 | 31.94 | 32.03 | 1,050,766 | -0.24(-0.75%) |
Jun 13, 2005 | 32.23 | 32.35 | 32.13 | 32.28 | 1,929,142 | -0.30(-0.93%) |
Jun 10, 2005 | 32.77 | 32.77 | 32.49 | 32.58 | 1,429,560 | -0.59(-1.78%) |
Jun 09, 2005 | 32.94 | 33.20 | 32.80 | 33.17 | 2,155,315 | +0.12(+0.35%) |
Jun 08, 2005 | 33.18 | 33.21 | 32.95 | 33.06 | 3,338,293 | -0.05(-0.14%) |
Jun 07, 2005 | 32.72 | 33.32 | 32.72 | 33.10 | 3,714,649 | +0.50(+1.53%) |
Jun 06, 2005 | 32.60 | 32.67 | 32.50 | 32.60 | 1,114,818 | +0.09(+0.29%) |
Jun 03, 2005 | 32.53 | 32.68 | 32.45 | 32.51 | 3,223,410 | -0.11(-0.33%) |
Jun 02, 2005 | 32.24 | 32.67 | 32.17 | 32.62 | 3,044,988 | +0.21(+0.65%) |
Jun 01, 2005 | 31.93 | 32.53 | 31.90 | 32.41 | 1,596,687 | +0.27(+0.85%) |
May 31, 2005 | 32.53 | 32.58 | 32.11 | 32.14 | 2,561,065 | -0.66(-2.02%) |
May 27, 2005 | 32.61 | 32.88 | 32.57 | 32.80 | 1,230,857 | +0.19(+0.57%) |
May 26, 2005 | 32.49 | 32.72 | 32.49 | 32.61 | 1,878,183 | +0.09(+0.26%) |
May 25, 2005 | 32.69 | 32.74 | 32.47 | 32.53 | 1,504,138 | -0.19(-0.60%) |
May 24, 2005 | 32.41 | 32.77 | 32.35 | 32.72 | 2,555,161 | +0.19(+0.57%) |
May 23, 2005 | 32.37 | 32.61 | 32.35 | 32.53 | 1,629,162 | +0.05(+0.14%) |
May 20, 2005 | 32.40 | 32.54 | 32.24 | 32.49 | 1,514,150 | -0.02(-0.07%) |
May 19, 2005 | 32.31 | 32.56 | 32.29 | 32.51 | 4,787,622 | -0.14(-0.43%) |
May 18, 2005 | 32.03 | 32.70 | 32.02 | 32.65 | 3,376,288 | +0.44(+1.38%) |
May 17, 2005 | 31.81 | 32.25 | 31.81 | 32.21 | 1,718,373 | +0.10(+0.32%) |
May 16, 2005 | 31.76 | 32.17 | 31.75 | 32.10 | 1,317,886 | +0.54(+1.70%) |
May 13, 2005 | 31.40 | 31.81 | 31.29 | 31.57 | 2,138,500 | +0.20(+0.65%) |
May 12, 2005 | 31.25 | 31.61 | 31.24 | 31.36 | 2,078,042 | -0.28(-0.89%) |
May 11, 2005 | 31.51 | 31.74 | 31.33 | 31.64 | 1,137,281 | +0.21(+0.67%) |
May 10, 2005 | 31.27 | 31.72 | 31.26 | 31.43 | 1,954,686 | -0.41(-1.27%) |
May 09, 2005 | 31.71 | 31.86 | 31.62 | 31.84 | 1,956,868 | -0.12(-0.37%) |
May 06, 2005 | 31.98 | 32.04 | 31.71 | 31.96 | 1,782,554 | +0.31(+0.98%) |
May 05, 2005 | 31.78 | 31.85 | 31.46 | 31.64 | 1,469,609 | +0.17(+0.54%) |
May 04, 2005 | 31.12 | 31.51 | 31.05 | 31.47 | 1,748,410 | +0.62(+1.99%) |
May 03, 2005 | 30.83 | 30.89 | 30.66 | 30.86 | 1,346,253 | +0.09(+0.30%) |