Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 34.93 | 35.01 | 34.18 | 34.18 | 30,263,460 | -0.73(-2.08%) |
Jul 28, 2005 | 34.81 | 34.97 | 34.31 | 34.91 | 32,905,908 | +0.23(+0.67%) |
Jul 27, 2005 | 34.79 | 34.85 | 34.24 | 34.68 | 23,249,244 | +0.00(+0.00%) |
Jul 26, 2005 | 34.82 | 34.89 | 34.62 | 34.68 | 23,036,472 | -0.20(-0.57%) |
Jul 25, 2005 | 34.88 | 35.18 | 34.59 | 34.88 | 29,117,626 | +0.26(+0.74%) |
Jul 22, 2005 | 33.86 | 34.74 | 33.83 | 34.62 | 32,856,926 | +0.94(+2.78%) |
Jul 21, 2005 | 34.18 | 34.36 | 33.66 | 33.68 | 27,658,308 | -0.65(-1.88%) |
Jul 20, 2005 | 34.04 | 34.34 | 33.74 | 34.33 | 33,152,536 | +0.13(+0.37%) |
Jul 19, 2005 | 34.03 | 34.22 | 33.71 | 34.20 | 32,751,572 | +0.37(+1.08%) |
Jul 18, 2005 | 33.76 | 34.02 | 33.57 | 33.83 | 22,673,318 | -0.01(-0.02%) |
Jul 15, 2005 | 34.09 | 34.29 | 33.68 | 33.84 | 28,687,788 | -0.25(-0.73%) |
Jul 14, 2005 | 34.85 | 35.00 | 33.93 | 34.09 | 35,215,620 | -0.68(-1.96%) |
Jul 13, 2005 | 34.85 | 34.94 | 34.54 | 34.77 | 19,882,894 | -0.08(-0.22%) |
Jul 12, 2005 | 34.89 | 35.05 | 34.56 | 34.85 | 31,660,734 | -0.05(-0.13%) |
Jul 11, 2005 | 34.56 | 34.91 | 34.17 | 34.89 | 25,468,040 | +0.33(+0.96%) |
Jul 08, 2005 | 34.72 | 34.98 | 34.31 | 34.56 | 29,236,214 | -0.07(-0.20%) |
Jul 07, 2005 | 34.13 | 34.64 | 33.92 | 34.63 | 27,825,362 | +0.24(+0.69%) |
Jul 06, 2005 | 35.20 | 35.34 | 34.35 | 34.39 | 31,381,452 | -0.60(-1.71%) |
Jul 05, 2005 | 34.07 | 35.04 | 34.01 | 34.99 | 31,303,424 | +1.06(+3.14%) |
Jul 01, 2005 | 33.60 | 34.00 | 33.51 | 33.93 | 21,213,828 | +0.49(+1.46%) |
Jun 30, 2005 | 34.00 | 34.24 | 33.43 | 33.44 | 35,343,148 | -0.56(-1.66%) |
Jun 29, 2005 | 34.22 | 34.39 | 33.71 | 34.00 | 31,224,194 | -0.38(-1.10%) |
Jun 28, 2005 | 34.53 | 34.79 | 34.24 | 34.38 | 26,455,756 | -0.12(-0.35%) |
Jun 27, 2005 | 33.94 | 34.56 | 33.93 | 34.50 | 26,602,016 | +0.67(+1.98%) |
Jun 24, 2005 | 34.40 | 34.50 | 33.83 | 33.83 | 37,000,628 | -0.51(-1.47%) |
Jun 23, 2005 | 34.71 | 35.07 | 34.34 | 34.34 | 27,913,528 | -0.38(-1.09%) |
Jun 22, 2005 | 34.82 | 35.18 | 34.39 | 34.72 | 31,015,204 | +0.09(+0.27%) |
Jun 21, 2005 | 35.14 | 35.38 | 34.62 | 34.63 | 28,522,108 | -0.78(-2.20%) |
Jun 20, 2005 | 35.55 | 35.57 | 35.10 | 35.41 | 23,277,430 | -0.02(-0.07%) |
Jun 17, 2005 | 35.37 | 35.50 | 34.98 | 35.43 | 42,750,764 | +0.45(+1.28%) |
Jun 16, 2005 | 34.47 | 35.03 | 34.40 | 34.98 | 23,112,266 | +0.51(+1.47%) |
Jun 15, 2005 | 34.29 | 34.50 | 34.13 | 34.47 | 23,041,112 | +0.41(+1.20%) |
Jun 14, 2005 | 33.89 | 34.26 | 33.85 | 34.07 | 18,109,232 | +0.06(+0.17%) |
Jun 13, 2005 | 33.89 | 34.26 | 33.62 | 34.01 | 21,278,106 | +0.04(+0.12%) |
Jun 10, 2005 | 33.86 | 34.06 | 33.50 | 33.97 | 22,907,400 | -0.03(-0.10%) |
Jun 09, 2005 | 33.17 | 34.10 | 32.99 | 34.00 | 29,889,650 | +0.99(+3.01%) |
Jun 08, 2005 | 33.37 | 33.74 | 32.99 | 33.01 | 35,856,684 | -0.42(-1.25%) |
Jun 07, 2005 | 33.53 | 33.83 | 33.41 | 33.43 | 24,657,346 | -0.09(-0.26%) |
Jun 06, 2005 | 33.34 | 33.57 | 33.18 | 33.51 | 20,826,612 | +0.26(+0.79%) |
Jun 03, 2005 | 33.28 | 33.62 | 33.17 | 33.25 | 40,764,676 | -0.10(-0.30%) |
Jun 02, 2005 | 33.14 | 33.50 | 33.03 | 33.35 | 21,556,014 | +0.10(+0.30%) |
Jun 01, 2005 | 32.85 | 33.40 | 32.78 | 33.25 | 25,107,292 | +0.55(+1.69%) |
May 31, 2005 | 33.17 | 33.22 | 32.64 | 32.70 | 36,729,764 | -0.35(-1.06%) |
May 27, 2005 | 32.82 | 33.11 | 32.75 | 33.05 | 17,711,704 | +0.34(+1.03%) |
May 26, 2005 | 32.61 | 32.82 | 32.41 | 32.71 | 21,054,508 | +0.31(+0.97%) |
May 25, 2005 | 32.04 | 32.57 | 31.89 | 32.40 | 30,485,512 | +0.37(+1.16%) |
May 24, 2005 | 31.91 | 32.12 | 31.78 | 32.02 | 22,184,530 | +0.17(+0.53%) |
May 23, 2005 | 31.64 | 32.15 | 31.50 | 31.86 | 30,836,118 | +0.43(+1.37%) |
May 20, 2005 | 31.90 | 31.98 | 31.40 | 31.43 | 30,076,812 | -0.48(-1.50%) |
May 19, 2005 | 31.29 | 31.93 | 31.14 | 31.90 | 35,459,500 | +0.69(+2.20%) |
May 18, 2005 | 31.62 | 31.74 | 31.08 | 31.22 | 54,433,564 | -0.12(-0.39%) |
May 17, 2005 | 31.13 | 31.41 | 30.88 | 31.34 | 47,872,388 | +0.30(+0.96%) |
May 16, 2005 | 31.13 | 31.22 | 30.71 | 31.04 | 59,149,924 | -0.20(-0.65%) |
May 13, 2005 | 32.00 | 32.00 | 31.18 | 31.25 | 41,737,956 | -0.65(-2.04%) |
May 12, 2005 | 33.31 | 33.31 | 31.71 | 31.90 | 40,920,044 | -1.44(-4.31%) |
May 11, 2005 | 33.13 | 33.40 | 32.90 | 33.33 | 24,913,942 | +0.03(+0.10%) |
May 10, 2005 | 33.47 | 33.67 | 33.17 | 33.30 | 24,339,220 | -0.45(-1.34%) |
May 09, 2005 | 33.60 | 33.78 | 33.51 | 33.75 | 23,165,200 | +0.24(+0.71%) |
May 06, 2005 | 33.78 | 34.13 | 33.46 | 33.51 | 23,278,976 | -0.12(-0.35%) |
May 05, 2005 | 33.37 | 33.73 | 33.23 | 33.63 | 32,328,436 | +0.33(+1.00%) |
May 04, 2005 | 33.08 | 33.34 | 32.62 | 33.30 | 33,547,658 | +0.42(+1.29%) |
May 03, 2005 | 33.36 | 33.46 | 32.67 | 32.87 | 31,318,720 | -0.72(-2.15%) |