Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 33.56 | 33.58 | 33.33 | 33.37 | 884,435 | -0.33(-0.97%) |
Jul 28, 2005 | 33.61 | 33.72 | 33.44 | 33.70 | 1,313,563 | +0.23(+0.68%) |
Jul 27, 2005 | 33.32 | 33.53 | 33.23 | 33.47 | 1,156,746 | +0.10(+0.30%) |
Jul 26, 2005 | 33.45 | 33.52 | 33.30 | 33.37 | 1,897,583 | -0.14(-0.42%) |
Jul 25, 2005 | 33.62 | 33.74 | 33.38 | 33.51 | 2,504,189 | -0.62(-1.80%) |
Jul 22, 2005 | 34.51 | 34.56 | 34.05 | 34.12 | 2,664,598 | -0.04(-0.11%) |
Jul 21, 2005 | 34.47 | 34.47 | 33.96 | 34.16 | 3,201,522 | -0.84(-2.40%) |
Jul 20, 2005 | 34.57 | 35.03 | 34.38 | 35.00 | 2,543,585 | +0.34(+0.97%) |
Jul 19, 2005 | 34.26 | 34.72 | 34.21 | 34.67 | 1,581,255 | +0.65(+1.90%) |
Jul 18, 2005 | 34.15 | 34.16 | 33.98 | 34.02 | 1,457,419 | -0.32(-0.93%) |
Jul 15, 2005 | 34.15 | 34.47 | 34.05 | 34.34 | 893,161 | +0.06(+0.18%) |
Jul 14, 2005 | 34.32 | 34.43 | 34.09 | 34.28 | 1,790,814 | +0.46(+1.36%) |
Jul 13, 2005 | 33.76 | 33.88 | 33.66 | 33.82 | 1,125,434 | -0.43(-1.25%) |
Jul 12, 2005 | 34.03 | 34.40 | 33.97 | 34.25 | 1,332,812 | +0.53(+1.57%) |
Jul 11, 2005 | 33.37 | 33.76 | 33.36 | 33.72 | 1,080,006 | +0.62(+1.88%) |
Jul 08, 2005 | 32.53 | 33.16 | 32.51 | 33.09 | 2,257,157 | +0.51(+1.55%) |
Jul 07, 2005 | 32.28 | 32.63 | 32.28 | 32.59 | 1,917,345 | -0.44(-1.32%) |
Jul 06, 2005 | 33.09 | 33.24 | 32.99 | 33.02 | 1,388,378 | -0.09(-0.28%) |
Jul 05, 2005 | 32.93 | 33.16 | 32.82 | 33.12 | 1,565,086 | -0.63(-1.87%) |
Jul 01, 2005 | 33.88 | 33.96 | 33.60 | 33.75 | 1,567,780 | +0.01(+0.02%) |
Jun 30, 2005 | 34.01 | 34.07 | 33.74 | 33.74 | 1,708,299 | +0.01(+0.02%) |
Jun 29, 2005 | 33.86 | 33.90 | 33.54 | 33.73 | 2,050,293 | +0.42(+1.26%) |
Jun 28, 2005 | 32.97 | 33.36 | 32.96 | 33.31 | 1,026,494 | +0.33(+0.99%) |
Jun 27, 2005 | 33.05 | 33.14 | 32.85 | 32.99 | 1,331,914 | -0.09(-0.28%) |
Jun 24, 2005 | 33.17 | 33.27 | 32.98 | 33.08 | 1,714,716 | -0.23(-0.68%) |
Jun 23, 2005 | 33.34 | 33.79 | 33.24 | 33.31 | 2,817,052 | -0.53(-1.57%) |
Jun 22, 2005 | 33.91 | 34.09 | 33.70 | 33.84 | 3,847,396 | +0.89(+2.70%) |
Jun 21, 2005 | 32.63 | 33.01 | 32.61 | 32.95 | 1,708,813 | +0.19(+0.59%) |
Jun 20, 2005 | 32.64 | 32.87 | 32.60 | 32.75 | 1,881,670 | -0.46(-1.38%) |
Jun 17, 2005 | 33.06 | 33.23 | 32.93 | 33.21 | 1,936,081 | +0.80(+2.48%) |
Jun 16, 2005 | 32.31 | 32.47 | 32.18 | 32.41 | 1,341,025 | +0.34(+1.07%) |
Jun 15, 2005 | 32.22 | 32.34 | 31.72 | 32.07 | 1,653,503 | +0.02(+0.07%) |
Jun 14, 2005 | 32.15 | 32.21 | 31.95 | 32.04 | 1,050,491 | -0.24(-0.75%) |
Jun 13, 2005 | 32.24 | 32.36 | 32.14 | 32.28 | 1,928,638 | -0.30(-0.93%) |
Jun 10, 2005 | 32.78 | 32.78 | 32.49 | 32.59 | 1,429,186 | -0.59(-1.78%) |
Jun 09, 2005 | 32.95 | 33.20 | 32.81 | 33.18 | 2,154,752 | +0.12(+0.35%) |
Jun 08, 2005 | 33.19 | 33.22 | 32.96 | 33.06 | 3,337,421 | -0.05(-0.14%) |
Jun 07, 2005 | 32.73 | 33.33 | 32.73 | 33.11 | 3,713,678 | +0.50(+1.53%) |
Jun 06, 2005 | 32.61 | 32.68 | 32.51 | 32.61 | 1,114,527 | +0.09(+0.29%) |
Jun 03, 2005 | 32.53 | 32.69 | 32.46 | 32.52 | 3,222,568 | -0.11(-0.33%) |
Jun 02, 2005 | 32.25 | 32.68 | 32.18 | 32.63 | 3,044,192 | +0.21(+0.65%) |
Jun 01, 2005 | 31.94 | 32.54 | 31.91 | 32.42 | 1,596,269 | +0.27(+0.85%) |
May 31, 2005 | 32.53 | 32.59 | 32.12 | 32.14 | 2,560,396 | -0.66(-2.02%) |
May 27, 2005 | 32.62 | 32.89 | 32.58 | 32.81 | 1,230,535 | +0.19(+0.57%) |
May 26, 2005 | 32.50 | 32.73 | 32.50 | 32.62 | 1,877,692 | +0.09(+0.26%) |
May 25, 2005 | 32.70 | 32.75 | 32.48 | 32.53 | 1,503,745 | -0.19(-0.60%) |
May 24, 2005 | 32.42 | 32.78 | 32.35 | 32.73 | 2,554,493 | +0.19(+0.57%) |
May 23, 2005 | 32.38 | 32.62 | 32.36 | 32.54 | 1,628,736 | +0.05(+0.14%) |
May 20, 2005 | 32.41 | 32.55 | 32.25 | 32.49 | 1,513,754 | -0.02(-0.07%) |
May 19, 2005 | 32.32 | 32.57 | 32.30 | 32.52 | 4,786,370 | -0.14(-0.43%) |
May 18, 2005 | 32.04 | 32.71 | 32.03 | 32.66 | 3,375,406 | +0.44(+1.38%) |
May 17, 2005 | 31.82 | 32.26 | 31.82 | 32.21 | 1,717,924 | +0.10(+0.32%) |
May 16, 2005 | 31.77 | 32.18 | 31.75 | 32.11 | 1,317,541 | +0.54(+1.70%) |
May 13, 2005 | 31.40 | 31.82 | 31.29 | 31.58 | 2,137,941 | +0.20(+0.65%) |
May 12, 2005 | 31.26 | 31.62 | 31.25 | 31.37 | 2,077,498 | -0.28(-0.89%) |
May 11, 2005 | 31.52 | 31.75 | 31.33 | 31.65 | 1,136,984 | +0.21(+0.67%) |
May 10, 2005 | 31.28 | 31.73 | 31.26 | 31.44 | 1,954,175 | -0.41(-1.27%) |
May 09, 2005 | 31.72 | 31.87 | 31.63 | 31.85 | 1,956,357 | -0.12(-0.37%) |
May 06, 2005 | 31.99 | 32.05 | 31.72 | 31.96 | 1,782,088 | +0.31(+0.98%) |
May 05, 2005 | 31.79 | 31.86 | 31.47 | 31.65 | 1,469,225 | +0.17(+0.54%) |
May 04, 2005 | 31.12 | 31.52 | 31.05 | 31.48 | 1,747,953 | +0.62(+1.99%) |
May 03, 2005 | 30.84 | 30.90 | 30.66 | 30.87 | 1,345,902 | +0.09(+0.30%) |