Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 34.66 | 34.74 | 33.92 | 33.92 | 30,501,194 | -0.72(-2.08%) |
Jul 28, 2005 | 34.53 | 34.70 | 34.04 | 34.64 | 33,164,400 | +0.23(+0.67%) |
Jul 27, 2005 | 34.52 | 34.58 | 33.97 | 34.41 | 23,431,878 | +0.00(+0.00%) |
Jul 26, 2005 | 34.55 | 34.62 | 34.35 | 34.41 | 23,217,436 | -0.20(-0.57%) |
Jul 25, 2005 | 34.61 | 34.91 | 34.32 | 34.60 | 29,346,360 | +0.25(+0.74%) |
Jul 22, 2005 | 33.60 | 34.47 | 33.57 | 34.35 | 33,115,034 | +0.93(+2.78%) |
Jul 21, 2005 | 33.92 | 34.09 | 33.40 | 33.42 | 27,875,578 | -0.64(-1.88%) |
Jul 20, 2005 | 33.77 | 34.07 | 33.48 | 34.06 | 33,412,966 | +0.13(+0.37%) |
Jul 19, 2005 | 33.76 | 33.96 | 33.44 | 33.93 | 33,008,852 | +0.36(+1.08%) |
Jul 18, 2005 | 33.50 | 33.76 | 33.31 | 33.57 | 22,851,430 | -0.01(-0.02%) |
Jul 15, 2005 | 33.82 | 34.03 | 33.41 | 33.58 | 28,913,144 | -0.25(-0.73%) |
Jul 14, 2005 | 34.58 | 34.73 | 33.66 | 33.82 | 35,492,260 | -0.68(-1.96%) |
Jul 13, 2005 | 34.58 | 34.67 | 34.27 | 34.50 | 20,039,084 | -0.08(-0.22%) |
Jul 12, 2005 | 34.62 | 34.78 | 34.29 | 34.58 | 31,909,446 | -0.05(-0.13%) |
Jul 11, 2005 | 34.29 | 34.64 | 33.90 | 34.62 | 25,668,104 | +0.33(+0.96%) |
Jul 08, 2005 | 34.45 | 34.71 | 34.04 | 34.29 | 29,465,878 | -0.07(-0.20%) |
Jul 07, 2005 | 33.86 | 34.37 | 33.65 | 34.36 | 28,043,944 | +0.24(+0.69%) |
Jul 06, 2005 | 34.93 | 35.06 | 34.08 | 34.12 | 31,627,968 | -0.59(-1.71%) |
Jul 05, 2005 | 33.81 | 34.77 | 33.75 | 34.72 | 31,549,328 | +1.06(+3.14%) |
Jul 01, 2005 | 33.34 | 33.74 | 33.25 | 33.66 | 21,380,474 | +0.48(+1.46%) |
Jun 30, 2005 | 33.74 | 33.97 | 33.17 | 33.18 | 35,620,784 | -0.56(-1.66%) |
Jun 29, 2005 | 33.95 | 34.12 | 33.45 | 33.74 | 31,469,476 | -0.38(-1.10%) |
Jun 28, 2005 | 34.26 | 34.52 | 33.97 | 34.11 | 26,663,580 | -0.12(-0.35%) |
Jun 27, 2005 | 33.67 | 34.29 | 33.67 | 34.23 | 26,810,988 | +0.66(+1.98%) |
Jun 24, 2005 | 34.13 | 34.23 | 33.57 | 33.57 | 37,291,288 | -0.50(-1.47%) |
Jun 23, 2005 | 34.44 | 34.80 | 34.07 | 34.07 | 28,132,804 | -0.38(-1.09%) |
Jun 22, 2005 | 34.55 | 34.90 | 34.12 | 34.45 | 31,258,844 | +0.09(+0.27%) |
Jun 21, 2005 | 34.87 | 35.10 | 34.35 | 34.36 | 28,746,164 | -0.77(-2.20%) |
Jun 20, 2005 | 35.27 | 35.29 | 34.82 | 35.13 | 23,460,286 | -0.02(-0.07%) |
Jun 17, 2005 | 35.09 | 35.23 | 34.71 | 35.15 | 43,086,596 | +0.44(+1.28%) |
Jun 16, 2005 | 34.21 | 34.75 | 34.13 | 34.71 | 23,293,824 | +0.50(+1.47%) |
Jun 15, 2005 | 34.03 | 34.23 | 33.86 | 34.21 | 23,222,112 | +0.40(+1.20%) |
Jun 14, 2005 | 33.63 | 33.99 | 33.59 | 33.80 | 18,251,488 | +0.06(+0.17%) |
Jun 13, 2005 | 33.63 | 33.99 | 33.36 | 33.74 | 21,445,256 | +0.04(+0.12%) |
Jun 10, 2005 | 33.60 | 33.80 | 33.24 | 33.70 | 23,087,350 | -0.03(-0.10%) |
Jun 09, 2005 | 32.91 | 33.84 | 32.73 | 33.74 | 30,124,448 | +0.99(+3.01%) |
Jun 08, 2005 | 33.11 | 33.48 | 32.73 | 32.75 | 36,138,356 | -0.42(-1.25%) |
Jun 07, 2005 | 33.26 | 33.57 | 33.15 | 33.17 | 24,851,042 | -0.09(-0.26%) |
Jun 06, 2005 | 33.08 | 33.31 | 32.92 | 33.25 | 20,990,216 | +0.26(+0.79%) |
Jun 03, 2005 | 33.02 | 33.36 | 32.91 | 32.99 | 41,084,904 | -0.10(-0.30%) |
Jun 02, 2005 | 32.88 | 33.24 | 32.77 | 33.09 | 21,725,348 | +0.10(+0.30%) |
Jun 01, 2005 | 32.59 | 33.14 | 32.52 | 32.99 | 25,304,522 | +0.55(+1.69%) |
May 31, 2005 | 32.91 | 32.96 | 32.39 | 32.44 | 37,018,296 | -0.35(-1.06%) |
May 27, 2005 | 32.56 | 32.85 | 32.50 | 32.79 | 17,850,838 | +0.33(+1.03%) |
May 26, 2005 | 32.36 | 32.57 | 32.16 | 32.46 | 21,219,902 | +0.31(+0.97%) |
May 25, 2005 | 31.79 | 32.32 | 31.64 | 32.14 | 30,724,990 | +0.37(+1.16%) |
May 24, 2005 | 31.67 | 31.87 | 31.53 | 31.78 | 22,358,802 | +0.17(+0.53%) |
May 23, 2005 | 31.39 | 31.90 | 31.26 | 31.61 | 31,078,352 | +0.43(+1.37%) |
May 20, 2005 | 31.65 | 31.73 | 31.15 | 31.18 | 30,313,082 | -0.47(-1.50%) |
May 19, 2005 | 31.05 | 31.68 | 30.90 | 31.65 | 35,738,052 | +0.68(+2.20%) |
May 18, 2005 | 31.37 | 31.49 | 30.84 | 30.97 | 54,861,168 | -0.12(-0.39%) |
May 17, 2005 | 30.89 | 31.17 | 30.64 | 31.09 | 48,248,448 | +0.29(+0.96%) |
May 16, 2005 | 30.89 | 30.97 | 30.47 | 30.80 | 59,614,576 | -0.20(-0.65%) |
May 13, 2005 | 31.75 | 31.75 | 30.93 | 31.00 | 42,065,828 | -0.65(-2.04%) |
May 12, 2005 | 33.05 | 33.05 | 31.46 | 31.65 | 41,241,492 | -1.43(-4.31%) |
May 11, 2005 | 32.87 | 33.14 | 32.65 | 33.07 | 25,109,654 | +0.03(+0.10%) |
May 10, 2005 | 33.21 | 33.41 | 32.91 | 33.04 | 24,530,418 | -0.45(-1.34%) |
May 09, 2005 | 33.34 | 33.51 | 33.25 | 33.49 | 23,347,176 | +0.24(+0.71%) |
May 06, 2005 | 33.51 | 33.86 | 33.20 | 33.25 | 23,461,844 | -0.12(-0.35%) |
May 05, 2005 | 33.11 | 33.47 | 32.97 | 33.37 | 32,582,392 | +0.33(+1.00%) |
May 04, 2005 | 32.82 | 33.08 | 32.37 | 33.04 | 33,811,192 | +0.42(+1.29%) |
May 03, 2005 | 33.10 | 33.20 | 32.42 | 32.62 | 31,564,744 | -0.72(-2.15%) |