Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 33.68 | 33.96 | 32.95 | 33.02 | 15,750,376 | -0.53(-1.58%) |
Jul 28, 2005 | 33.49 | 33.62 | 33.10 | 33.55 | 11,991,032 | +0.35(+1.05%) |
Jul 27, 2005 | 32.92 | 33.23 | 32.76 | 33.20 | 10,287,767 | +0.27(+0.83%) |
Jul 26, 2005 | 33.29 | 33.32 | 32.91 | 32.92 | 12,409,206 | -0.30(-0.89%) |
Jul 25, 2005 | 32.92 | 33.53 | 32.82 | 33.22 | 14,591,087 | +0.33(+1.00%) |
Jul 22, 2005 | 32.71 | 33.03 | 32.59 | 32.89 | 11,798,813 | +0.47(+1.44%) |
Jul 21, 2005 | 32.69 | 32.73 | 32.13 | 32.42 | 11,727,654 | -0.36(-1.09%) |
Jul 20, 2005 | 32.47 | 32.96 | 32.31 | 32.78 | 14,859,385 | +0.17(+0.52%) |
Jul 19, 2005 | 32.30 | 32.65 | 31.99 | 32.61 | 10,600,518 | +0.54(+1.67%) |
Jul 18, 2005 | 32.15 | 32.36 | 31.99 | 32.08 | 10,916,257 | -0.18(-0.55%) |
Jul 15, 2005 | 32.34 | 32.42 | 31.94 | 32.25 | 10,895,348 | -0.09(-0.26%) |
Jul 14, 2005 | 32.71 | 33.03 | 32.05 | 32.34 | 17,879,370 | -0.37(-1.13%) |
Jul 13, 2005 | 32.74 | 32.88 | 32.48 | 32.71 | 9,782,620 | -0.02(-0.07%) |
Jul 12, 2005 | 32.71 | 33.01 | 32.44 | 32.73 | 9,396,425 | +0.12(+0.37%) |
Jul 11, 2005 | 32.65 | 32.75 | 32.32 | 32.61 | 8,051,945 | -0.03(-0.10%) |
Jul 08, 2005 | 33.02 | 33.16 | 32.37 | 32.65 | 9,302,600 | -0.25(-0.76%) |
Jul 07, 2005 | 32.26 | 32.91 | 32.08 | 32.90 | 12,973,037 | +0.36(+1.12%) |
Jul 06, 2005 | 33.47 | 33.57 | 32.45 | 32.53 | 11,897,383 | -0.80(-2.39%) |
Jul 05, 2005 | 32.60 | 33.33 | 32.52 | 33.33 | 10,921,879 | +0.91(+2.79%) |
Jul 01, 2005 | 32.07 | 32.58 | 31.93 | 32.42 | 10,250,869 | +0.60(+1.88%) |
Jun 30, 2005 | 32.24 | 32.28 | 31.50 | 31.83 | 24,819,992 | -0.48(-1.48%) |
Jun 29, 2005 | 32.44 | 32.60 | 32.04 | 32.30 | 15,211,143 | -0.14(-0.42%) |
Jun 28, 2005 | 32.71 | 33.06 | 32.34 | 32.44 | 12,510,059 | -0.14(-0.44%) |
Jun 27, 2005 | 32.37 | 32.90 | 32.37 | 32.58 | 12,258,804 | +0.32(+0.99%) |
Jun 24, 2005 | 32.29 | 32.90 | 32.26 | 32.26 | 16,267,118 | -0.36(-1.12%) |
Jun 23, 2005 | 33.17 | 33.78 | 32.58 | 32.63 | 30,667,040 | -0.53(-1.61%) |
Jun 22, 2005 | 33.55 | 33.84 | 32.85 | 33.16 | 21,050,460 | -0.29(-0.87%) |
Jun 21, 2005 | 33.63 | 33.85 | 33.32 | 33.45 | 16,989,786 | -0.32(-0.94%) |
Jun 20, 2005 | 33.65 | 33.82 | 33.30 | 33.77 | 10,765,855 | +0.21(+0.63%) |
Jun 17, 2005 | 33.44 | 33.76 | 33.29 | 33.56 | 24,829,656 | +0.60(+1.81%) |
Jun 16, 2005 | 32.46 | 33.00 | 32.33 | 32.96 | 11,492,739 | +0.61(+1.90%) |
Jun 15, 2005 | 32.01 | 32.40 | 31.95 | 32.35 | 12,742,163 | +0.40(+1.26%) |
Jun 14, 2005 | 31.87 | 32.13 | 31.75 | 31.95 | 8,533,196 | +0.07(+0.21%) |
Jun 13, 2005 | 32.04 | 32.10 | 31.74 | 31.88 | 9,465,652 | -0.17(-0.52%) |
Jun 10, 2005 | 31.88 | 32.09 | 31.60 | 32.04 | 14,999,069 | +0.17(+0.52%) |
Jun 09, 2005 | 31.33 | 32.18 | 31.15 | 31.88 | 15,419,351 | +0.67(+2.15%) |
Jun 08, 2005 | 31.19 | 31.69 | 30.94 | 31.21 | 12,990,607 | +0.03(+0.09%) |
Jun 07, 2005 | 31.22 | 31.58 | 31.15 | 31.18 | 11,314,224 | -0.04(-0.13%) |
Jun 06, 2005 | 31.70 | 31.70 | 31.08 | 31.22 | 8,693,086 | -0.12(-0.38%) |
Jun 03, 2005 | 31.29 | 31.44 | 31.05 | 31.34 | 11,697,608 | +0.05(+0.16%) |
Jun 02, 2005 | 31.15 | 31.35 | 30.87 | 31.29 | 8,702,574 | +0.13(+0.40%) |
Jun 01, 2005 | 30.70 | 31.30 | 30.62 | 31.16 | 13,026,099 | +0.55(+1.80%) |
May 31, 2005 | 31.17 | 31.21 | 30.61 | 30.61 | 14,896,459 | -0.46(-1.47%) |
May 27, 2005 | 30.60 | 31.12 | 30.60 | 31.06 | 10,246,652 | +0.49(+1.60%) |
May 26, 2005 | 30.45 | 30.60 | 30.36 | 30.57 | 9,151,846 | +0.23(+0.75%) |
May 25, 2005 | 30.10 | 30.49 | 29.89 | 30.35 | 11,557,573 | +0.38(+1.27%) |
May 24, 2005 | 29.97 | 30.12 | 29.82 | 29.97 | 9,690,903 | +0.05(+0.15%) |
May 23, 2005 | 29.65 | 30.00 | 29.46 | 29.92 | 14,838,652 | +0.48(+1.64%) |
May 20, 2005 | 29.71 | 29.75 | 29.38 | 29.44 | 10,015,603 | -0.25(-0.84%) |
May 19, 2005 | 29.43 | 29.73 | 29.31 | 29.69 | 13,139,428 | +0.40(+1.38%) |
May 18, 2005 | 29.38 | 29.75 | 29.13 | 29.28 | 17,355,950 | -0.01(-0.04%) |
May 17, 2005 | 28.71 | 29.33 | 28.35 | 29.29 | 15,579,592 | +0.55(+1.90%) |
May 16, 2005 | 29.19 | 29.19 | 28.49 | 28.75 | 22,472,776 | -0.44(-1.50%) |
May 13, 2005 | 29.89 | 29.89 | 29.01 | 29.19 | 17,373,170 | -0.44(-1.48%) |
May 12, 2005 | 30.39 | 30.39 | 29.33 | 29.62 | 16,809,338 | -0.77(-2.53%) |
May 11, 2005 | 30.15 | 30.45 | 30.02 | 30.39 | 11,024,666 | +0.24(+0.79%) |
May 10, 2005 | 30.43 | 30.61 | 30.03 | 30.15 | 11,586,564 | -0.27(-0.88%) |
May 09, 2005 | 30.28 | 30.48 | 30.06 | 30.42 | 21,152,718 | +0.40(+1.35%) |
May 06, 2005 | 30.94 | 32.06 | 29.97 | 30.02 | 12,975,321 | -0.32(-1.05%) |
May 05, 2005 | 30.28 | 30.59 | 30.05 | 30.34 | 12,300,973 | +0.17(+0.55%) |
May 04, 2005 | 30.01 | 30.31 | 29.85 | 30.17 | 17,562,226 | +0.20(+0.66%) |
May 03, 2005 | 30.19 | 30.28 | 29.82 | 29.97 | 20,104,474 | -0.31(-1.03%) |