Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 36.07 | 36.10 | 35.04 | 35.11 | 2,009,650 | -0.85(-2.38%) |
Jul 28, 2005 | 35.43 | 36.10 | 35.23 | 35.97 | 2,883,146 | +0.94(+2.68%) |
Jul 27, 2005 | 34.62 | 35.12 | 33.99 | 35.03 | 2,990,198 | +0.50(+1.44%) |
Jul 26, 2005 | 34.61 | 34.63 | 33.80 | 34.53 | 4,742,924 | -0.13(-0.37%) |
Jul 25, 2005 | 35.86 | 36.06 | 34.55 | 34.66 | 2,846,877 | -1.19(-3.31%) |
Jul 22, 2005 | 35.30 | 35.86 | 34.95 | 35.85 | 3,194,942 | +1.05(+3.02%) |
Jul 21, 2005 | 35.58 | 35.60 | 34.65 | 34.80 | 5,513,464 | -1.20(-3.32%) |
Jul 20, 2005 | 35.86 | 36.60 | 35.54 | 35.99 | 3,533,179 | +0.28(+0.79%) |
Jul 19, 2005 | 35.33 | 35.81 | 34.99 | 35.71 | 2,469,563 | +0.38(+1.09%) |
Jul 18, 2005 | 35.42 | 35.51 | 35.03 | 35.33 | 1,919,094 | -0.11(-0.31%) |
Jul 15, 2005 | 34.74 | 35.47 | 34.67 | 35.44 | 1,809,703 | +0.89(+2.57%) |
Jul 14, 2005 | 35.43 | 35.62 | 34.20 | 34.55 | 2,861,970 | -0.58(-1.65%) |
Jul 13, 2005 | 35.47 | 35.48 | 34.98 | 35.13 | 2,046,153 | -0.34(-0.96%) |
Jul 12, 2005 | 34.98 | 35.68 | 34.94 | 35.47 | 3,010,439 | +0.49(+1.39%) |
Jul 11, 2005 | 34.62 | 35.55 | 34.35 | 34.98 | 2,939,656 | +0.83(+2.43%) |
Jul 08, 2005 | 34.01 | 34.19 | 33.71 | 34.15 | 3,523,937 | +0.26(+0.78%) |
Jul 07, 2005 | 32.57 | 34.68 | 32.29 | 33.89 | 6,719,347 | +1.32(+4.07%) |
Jul 06, 2005 | 32.52 | 33.03 | 32.48 | 32.57 | 3,622,097 | +0.19(+0.58%) |
Jul 05, 2005 | 31.74 | 32.38 | 31.57 | 32.38 | 4,155,367 | +0.31(+0.96%) |
Jul 01, 2005 | 32.17 | 32.39 | 31.72 | 32.07 | 38,879,952 | -0.08(-0.24%) |
Jun 30, 2005 | 32.09 | 32.60 | 32.02 | 32.15 | 3,316,385 | +0.15(+0.45%) |
Jun 29, 2005 | 32.31 | 32.44 | 31.86 | 32.00 | 3,546,166 | -0.16(-0.50%) |
Jun 28, 2005 | 31.58 | 32.19 | 31.54 | 32.16 | 2,724,850 | +0.97(+3.10%) |
Jun 27, 2005 | 30.44 | 31.39 | 30.34 | 31.20 | 3,809,408 | +0.73(+2.38%) |
Jun 24, 2005 | 31.50 | 31.62 | 30.47 | 30.47 | 4,340,573 | -1.05(-3.34%) |
Jun 23, 2005 | 32.27 | 32.61 | 31.37 | 31.52 | 4,062,940 | -0.02(-0.05%) |
Jun 22, 2005 | 31.90 | 32.17 | 31.27 | 31.54 | 2,532,508 | -0.24(-0.75%) |
Jun 21, 2005 | 31.97 | 32.19 | 31.58 | 31.78 | 3,179,148 | +0.21(+0.68%) |
Jun 20, 2005 | 31.92 | 31.92 | 31.10 | 31.57 | 2,466,288 | -0.45(-1.41%) |
Jun 17, 2005 | 32.69 | 33.51 | 31.76 | 32.02 | 5,918,857 | +0.82(+2.63%) |
Jun 16, 2005 | 31.03 | 31.62 | 31.03 | 31.20 | 3,102,515 | +0.27(+0.86%) |
Jun 15, 2005 | 30.00 | 30.94 | 29.92 | 30.93 | 2,891,336 | +1.24(+4.17%) |
Jun 14, 2005 | 29.27 | 29.73 | 29.27 | 29.69 | 2,268,680 | +0.42(+1.43%) |
Jun 13, 2005 | 29.09 | 29.32 | 28.78 | 29.27 | 1,553,480 | +0.06(+0.21%) |
Jun 10, 2005 | 29.70 | 29.98 | 29.07 | 29.21 | 1,611,276 | -0.42(-1.41%) |
Jun 09, 2005 | 29.33 | 30.04 | 29.01 | 29.63 | 2,000,641 | +0.26(+0.87%) |
Jun 08, 2005 | 30.34 | 30.42 | 29.23 | 29.38 | 1,809,469 | -0.91(-3.02%) |
Jun 07, 2005 | 30.26 | 30.46 | 29.92 | 30.29 | 1,785,484 | +0.16(+0.54%) |
Jun 06, 2005 | 30.00 | 30.24 | 29.71 | 30.13 | 1,382,548 | +0.15(+0.51%) |
Jun 03, 2005 | 30.75 | 30.76 | 29.91 | 29.98 | 2,302,843 | -0.66(-2.15%) |
Jun 02, 2005 | 30.43 | 30.71 | 30.21 | 30.63 | 1,768,169 | +0.24(+0.79%) |
Jun 01, 2005 | 29.55 | 30.73 | 29.23 | 30.39 | 2,922,106 | +0.85(+2.86%) |
May 31, 2005 | 29.64 | 29.83 | 29.36 | 29.55 | 2,100,907 | -0.01(-0.03%) |
May 27, 2005 | 29.83 | 29.90 | 29.21 | 29.56 | 1,536,633 | -0.12(-0.40%) |
May 26, 2005 | 29.27 | 29.77 | 28.93 | 29.68 | 3,219,980 | +1.36(+4.80%) |
May 25, 2005 | 28.33 | 28.39 | 27.99 | 28.32 | 1,892,653 | -0.01(-0.03%) |
May 24, 2005 | 28.42 | 28.62 | 28.04 | 28.33 | 1,447,130 | -0.02(-0.06%) |
May 23, 2005 | 27.91 | 28.56 | 27.91 | 28.34 | 1,847,025 | +0.65(+2.35%) |
May 20, 2005 | 27.44 | 27.78 | 27.39 | 27.69 | 2,141,037 | -0.08(-0.28%) |
May 19, 2005 | 28.11 | 28.29 | 27.77 | 27.77 | 3,045,304 | -0.34(-1.22%) |
May 18, 2005 | 27.75 | 28.55 | 27.75 | 28.11 | 4,090,785 | +1.11(+4.12%) |
May 17, 2005 | 26.68 | 27.09 | 26.17 | 27.00 | 1,792,504 | +0.32(+1.19%) |
May 16, 2005 | 25.63 | 26.68 | 25.63 | 26.68 | 2,340,282 | +1.05(+4.10%) |
May 13, 2005 | 26.28 | 26.28 | 25.27 | 25.63 | 2,502,088 | -0.53(-2.03%) |
May 12, 2005 | 27.90 | 27.90 | 26.13 | 26.16 | 3,029,041 | -0.92(-3.41%) |
May 11, 2005 | 27.05 | 27.34 | 26.68 | 27.09 | 2,133,900 | +0.27(+0.99%) |
May 10, 2005 | 27.31 | 27.42 | 26.75 | 26.82 | 1,766,063 | -0.62(-2.24%) |
May 09, 2005 | 27.72 | 27.73 | 27.22 | 27.44 | 2,107,108 | -0.03(-0.12%) |
May 06, 2005 | 26.80 | 27.48 | 26.47 | 27.47 | 3,094,325 | +0.67(+2.49%) |
May 05, 2005 | 26.48 | 27.00 | 26.25 | 26.80 | 3,647,134 | +0.35(+1.32%) |
May 04, 2005 | 26.03 | 26.45 | 25.72 | 26.45 | 3,997,890 | +0.34(+1.31%) |
May 03, 2005 | 26.21 | 26.48 | 25.96 | 26.11 | 2,963,172 | -0.09(-0.36%) |