Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 33.33 | 33.61 | 32.61 | 32.68 | 15,913,199 | -0.52(-1.58%) |
Jul 28, 2005 | 33.15 | 33.28 | 32.76 | 33.20 | 12,114,992 | +0.34(+1.05%) |
Jul 27, 2005 | 32.59 | 32.89 | 32.42 | 32.86 | 10,394,119 | +0.27(+0.83%) |
Jul 26, 2005 | 32.95 | 32.98 | 32.58 | 32.59 | 12,537,489 | -0.29(-0.89%) |
Jul 25, 2005 | 32.59 | 33.19 | 32.49 | 32.88 | 14,741,925 | +0.33(+1.00%) |
Jul 22, 2005 | 32.38 | 32.69 | 32.26 | 32.55 | 11,920,786 | +0.46(+1.44%) |
Jul 21, 2005 | 32.35 | 32.39 | 31.80 | 32.09 | 11,848,891 | -0.35(-1.09%) |
Jul 20, 2005 | 32.14 | 32.62 | 31.98 | 32.45 | 15,012,998 | +0.17(+0.52%) |
Jul 19, 2005 | 31.97 | 32.31 | 31.66 | 32.28 | 10,710,104 | +0.53(+1.67%) |
Jul 18, 2005 | 31.82 | 32.02 | 31.66 | 31.75 | 11,029,106 | -0.17(-0.55%) |
Jul 15, 2005 | 32.01 | 32.09 | 31.61 | 31.92 | 11,007,981 | -0.08(-0.26%) |
Jul 14, 2005 | 32.37 | 32.69 | 31.72 | 32.01 | 18,064,202 | -0.37(-1.13%) |
Jul 13, 2005 | 32.41 | 32.55 | 32.15 | 32.37 | 9,883,750 | -0.02(-0.07%) |
Jul 12, 2005 | 32.38 | 32.67 | 32.11 | 32.40 | 9,493,563 | +0.12(+0.37%) |
Jul 11, 2005 | 32.31 | 32.42 | 31.99 | 32.28 | 8,135,184 | -0.03(-0.10%) |
Jul 08, 2005 | 32.68 | 32.82 | 32.04 | 32.31 | 9,398,767 | -0.25(-0.76%) |
Jul 07, 2005 | 31.93 | 32.58 | 31.75 | 32.56 | 13,107,149 | +0.36(+1.12%) |
Jul 06, 2005 | 33.12 | 33.23 | 32.11 | 32.20 | 12,020,375 | -0.79(-2.39%) |
Jul 05, 2005 | 32.27 | 32.99 | 32.18 | 32.99 | 11,034,787 | +0.90(+2.79%) |
Jul 01, 2005 | 31.74 | 32.24 | 31.61 | 32.09 | 10,356,840 | +0.59(+1.88%) |
Jun 30, 2005 | 31.91 | 31.95 | 31.18 | 31.50 | 25,076,576 | -0.47(-1.48%) |
Jun 29, 2005 | 32.11 | 32.27 | 31.71 | 31.97 | 15,368,391 | -0.14(-0.42%) |
Jun 28, 2005 | 32.38 | 32.72 | 32.01 | 32.11 | 12,639,385 | -0.14(-0.44%) |
Jun 27, 2005 | 32.04 | 32.56 | 32.04 | 32.25 | 12,385,532 | +0.32(+0.99%) |
Jun 24, 2005 | 31.96 | 32.56 | 31.93 | 31.93 | 16,435,283 | -0.36(-1.12%) |
Jun 23, 2005 | 32.83 | 33.43 | 32.25 | 32.30 | 30,984,068 | -0.53(-1.61%) |
Jun 22, 2005 | 33.21 | 33.49 | 32.51 | 32.82 | 21,268,072 | -0.29(-0.87%) |
Jun 21, 2005 | 33.29 | 33.51 | 32.98 | 33.11 | 17,165,420 | -0.32(-0.94%) |
Jun 20, 2005 | 33.31 | 33.48 | 32.96 | 33.43 | 10,877,149 | +0.21(+0.63%) |
Jun 17, 2005 | 33.09 | 33.42 | 32.95 | 33.22 | 25,086,338 | +0.59(+1.81%) |
Jun 16, 2005 | 32.13 | 32.67 | 32.00 | 32.63 | 11,611,547 | +0.61(+1.90%) |
Jun 15, 2005 | 31.68 | 32.07 | 31.62 | 32.02 | 12,873,888 | +0.40(+1.26%) |
Jun 14, 2005 | 31.55 | 31.80 | 31.42 | 31.62 | 8,621,410 | +0.07(+0.21%) |
Jun 13, 2005 | 31.71 | 31.77 | 31.42 | 31.55 | 9,563,505 | -0.16(-0.51%) |
Jun 10, 2005 | 31.55 | 31.77 | 31.28 | 31.71 | 15,154,125 | +0.16(+0.52%) |
Jun 09, 2005 | 31.01 | 31.85 | 30.83 | 31.55 | 15,578,752 | +0.66(+2.15%) |
Jun 08, 2005 | 30.87 | 31.37 | 30.63 | 30.89 | 13,124,901 | +0.03(+0.09%) |
Jun 07, 2005 | 30.90 | 31.26 | 30.83 | 30.86 | 11,431,188 | -0.04(-0.13%) |
Jun 06, 2005 | 31.38 | 31.38 | 30.76 | 30.90 | 8,782,952 | -0.12(-0.38%) |
Jun 03, 2005 | 30.97 | 31.12 | 30.73 | 31.02 | 11,818,535 | +0.05(+0.16%) |
Jun 02, 2005 | 30.84 | 31.03 | 30.55 | 30.97 | 8,792,538 | +0.12(+0.40%) |
Jun 01, 2005 | 30.39 | 30.98 | 30.31 | 30.84 | 13,160,760 | +0.55(+1.80%) |
May 31, 2005 | 30.85 | 30.89 | 30.30 | 30.30 | 15,050,454 | -0.45(-1.47%) |
May 27, 2005 | 30.28 | 30.80 | 30.28 | 30.75 | 10,352,579 | +0.48(+1.60%) |
May 26, 2005 | 30.14 | 30.28 | 30.05 | 30.26 | 9,246,456 | +0.23(+0.75%) |
May 25, 2005 | 29.79 | 30.18 | 29.58 | 30.04 | 11,677,052 | +0.38(+1.27%) |
May 24, 2005 | 29.66 | 29.81 | 29.52 | 29.66 | 9,791,085 | +0.04(+0.15%) |
May 23, 2005 | 29.35 | 29.69 | 29.16 | 29.61 | 14,992,050 | +0.48(+1.64%) |
May 20, 2005 | 29.41 | 29.44 | 29.08 | 29.13 | 10,119,141 | -0.25(-0.84%) |
May 19, 2005 | 29.13 | 29.42 | 29.01 | 29.38 | 13,275,260 | +0.40(+1.38%) |
May 18, 2005 | 29.08 | 29.45 | 28.84 | 28.98 | 17,535,372 | -0.01(-0.04%) |
May 17, 2005 | 28.42 | 29.03 | 28.06 | 28.99 | 15,740,650 | +0.54(+1.90%) |
May 16, 2005 | 28.89 | 28.89 | 28.19 | 28.45 | 22,705,092 | -0.43(-1.50%) |
May 13, 2005 | 29.58 | 29.58 | 28.71 | 28.89 | 17,552,768 | -0.43(-1.48%) |
May 12, 2005 | 30.08 | 30.08 | 29.03 | 29.32 | 16,983,108 | -0.76(-2.53%) |
May 11, 2005 | 29.84 | 30.14 | 29.72 | 30.08 | 11,138,635 | +0.24(+0.79%) |
May 10, 2005 | 30.11 | 30.30 | 29.72 | 29.84 | 11,706,343 | -0.26(-0.88%) |
May 09, 2005 | 29.97 | 30.17 | 29.75 | 30.11 | 21,371,390 | +0.40(+1.35%) |
May 06, 2005 | 30.62 | 31.73 | 29.66 | 29.71 | 13,109,456 | -0.32(-1.05%) |
May 05, 2005 | 29.97 | 30.27 | 29.74 | 30.02 | 12,428,137 | +0.16(+0.55%) |
May 04, 2005 | 29.70 | 30.00 | 29.55 | 29.86 | 17,743,780 | +0.20(+0.66%) |
May 03, 2005 | 29.88 | 29.97 | 29.51 | 29.66 | 20,312,308 | -0.31(-1.03%) |