Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 33.97 | 33.99 | 33.74 | 33.78 | 873,701 | -0.33(-0.97%) |
Jul 28, 2005 | 34.02 | 34.13 | 33.85 | 34.11 | 1,297,622 | +0.23(+0.68%) |
Jul 27, 2005 | 33.73 | 33.94 | 33.64 | 33.88 | 1,142,708 | +0.10(+0.30%) |
Jul 26, 2005 | 33.86 | 33.94 | 33.71 | 33.78 | 1,874,554 | -0.14(-0.42%) |
Jul 25, 2005 | 34.03 | 34.16 | 33.79 | 33.92 | 2,473,797 | -0.62(-1.80%) |
Jul 22, 2005 | 34.93 | 34.98 | 34.46 | 34.54 | 2,632,260 | -0.04(-0.11%) |
Jul 21, 2005 | 34.89 | 34.89 | 34.38 | 34.58 | 3,162,668 | -0.85(-2.40%) |
Jul 20, 2005 | 34.99 | 35.46 | 34.80 | 35.43 | 2,512,716 | +0.34(+0.97%) |
Jul 19, 2005 | 34.68 | 35.15 | 34.63 | 35.09 | 1,562,065 | +0.65(+1.90%) |
Jul 18, 2005 | 34.57 | 34.58 | 34.40 | 34.44 | 1,439,731 | -0.32(-0.93%) |
Jul 15, 2005 | 34.57 | 34.90 | 34.47 | 34.76 | 882,322 | +0.06(+0.18%) |
Jul 14, 2005 | 34.74 | 34.85 | 34.51 | 34.70 | 1,769,081 | +0.47(+1.36%) |
Jul 13, 2005 | 34.17 | 34.30 | 34.07 | 34.24 | 1,111,776 | -0.43(-1.25%) |
Jul 12, 2005 | 34.45 | 34.83 | 34.38 | 34.67 | 1,316,637 | +0.54(+1.57%) |
Jul 11, 2005 | 33.78 | 34.17 | 33.77 | 34.13 | 1,066,899 | +0.63(+1.88%) |
Jul 08, 2005 | 32.93 | 33.56 | 32.91 | 33.50 | 2,229,764 | +0.51(+1.55%) |
Jul 07, 2005 | 32.67 | 33.03 | 32.67 | 32.99 | 1,894,076 | -0.44(-1.32%) |
Jul 06, 2005 | 33.50 | 33.64 | 33.39 | 33.43 | 1,371,529 | -0.09(-0.28%) |
Jul 05, 2005 | 33.34 | 33.56 | 33.23 | 33.53 | 1,546,092 | -0.64(-1.87%) |
Jul 01, 2005 | 34.30 | 34.38 | 34.01 | 34.16 | 1,548,754 | +0.01(+0.02%) |
Jun 30, 2005 | 34.43 | 34.49 | 34.16 | 34.16 | 1,687,567 | +0.01(+0.02%) |
Jun 29, 2005 | 34.27 | 34.31 | 33.95 | 34.15 | 2,025,410 | +0.43(+1.26%) |
Jun 28, 2005 | 33.38 | 33.77 | 33.37 | 33.72 | 1,014,036 | +0.33(+0.99%) |
Jun 27, 2005 | 33.45 | 33.55 | 33.25 | 33.39 | 1,315,750 | -0.09(-0.28%) |
Jun 24, 2005 | 33.58 | 33.67 | 33.38 | 33.49 | 1,693,906 | -0.23(-0.68%) |
Jun 23, 2005 | 33.75 | 34.20 | 33.65 | 33.71 | 2,782,864 | -0.54(-1.57%) |
Jun 22, 2005 | 34.33 | 34.51 | 34.12 | 34.25 | 3,800,703 | +0.90(+2.70%) |
Jun 21, 2005 | 33.03 | 33.41 | 33.01 | 33.35 | 1,688,074 | +0.20(+0.59%) |
Jun 20, 2005 | 33.04 | 33.27 | 33.00 | 33.15 | 1,858,834 | -0.47(-1.38%) |
Jun 17, 2005 | 33.46 | 33.64 | 33.34 | 33.62 | 1,912,585 | +0.81(+2.48%) |
Jun 16, 2005 | 32.70 | 32.87 | 32.58 | 32.81 | 1,324,750 | +0.35(+1.07%) |
Jun 15, 2005 | 32.62 | 32.74 | 32.11 | 32.46 | 1,633,436 | +0.02(+0.07%) |
Jun 14, 2005 | 32.55 | 32.60 | 32.34 | 32.44 | 1,037,742 | -0.24(-0.75%) |
Jun 13, 2005 | 32.63 | 32.76 | 32.53 | 32.68 | 1,905,232 | -0.31(-0.93%) |
Jun 10, 2005 | 33.18 | 33.18 | 32.89 | 32.99 | 1,411,842 | -0.60(-1.78%) |
Jun 09, 2005 | 33.35 | 33.61 | 33.21 | 33.59 | 2,128,602 | +0.12(+0.35%) |
Jun 08, 2005 | 33.60 | 33.63 | 33.37 | 33.47 | 3,296,918 | -0.05(-0.14%) |
Jun 07, 2005 | 33.13 | 33.74 | 33.13 | 33.52 | 3,668,609 | +0.50(+1.53%) |
Jun 06, 2005 | 33.01 | 33.08 | 32.91 | 33.01 | 1,101,001 | +0.09(+0.29%) |
Jun 03, 2005 | 32.93 | 33.09 | 32.85 | 32.92 | 3,183,458 | -0.11(-0.33%) |
Jun 02, 2005 | 32.64 | 33.08 | 32.58 | 33.03 | 3,007,247 | +0.21(+0.65%) |
Jun 01, 2005 | 32.33 | 32.94 | 32.30 | 32.82 | 1,576,897 | +0.28(+0.85%) |
May 31, 2005 | 32.93 | 32.99 | 32.52 | 32.54 | 2,529,323 | -0.67(-2.02%) |
May 27, 2005 | 33.02 | 33.30 | 32.98 | 33.21 | 1,215,601 | +0.19(+0.57%) |
May 26, 2005 | 32.90 | 33.13 | 32.90 | 33.02 | 1,854,904 | +0.09(+0.26%) |
May 25, 2005 | 33.10 | 33.15 | 32.88 | 32.93 | 1,485,495 | -0.20(-0.60%) |
May 24, 2005 | 32.82 | 33.18 | 32.75 | 33.13 | 2,523,491 | +0.19(+0.57%) |
May 23, 2005 | 32.78 | 33.02 | 32.76 | 32.94 | 1,608,970 | +0.05(+0.14%) |
May 20, 2005 | 32.81 | 32.95 | 32.65 | 32.89 | 1,495,383 | -0.02(-0.07%) |
May 19, 2005 | 32.72 | 32.97 | 32.70 | 32.92 | 4,728,283 | -0.14(-0.43%) |
May 18, 2005 | 32.43 | 33.12 | 32.42 | 33.06 | 3,334,442 | +0.45(+1.38%) |
May 17, 2005 | 32.21 | 32.66 | 32.21 | 32.61 | 1,697,075 | +0.10(+0.32%) |
May 16, 2005 | 32.16 | 32.58 | 32.14 | 32.51 | 1,301,551 | +0.54(+1.70%) |
May 13, 2005 | 31.79 | 32.21 | 31.68 | 31.96 | 2,111,995 | +0.21(+0.65%) |
May 12, 2005 | 31.64 | 32.01 | 31.63 | 31.76 | 2,052,286 | -0.28(-0.89%) |
May 11, 2005 | 31.91 | 32.14 | 31.72 | 32.04 | 1,123,185 | +0.21(+0.67%) |
May 10, 2005 | 31.66 | 32.12 | 31.65 | 31.83 | 1,930,459 | -0.41(-1.27%) |
May 09, 2005 | 32.11 | 32.26 | 32.02 | 32.24 | 1,932,615 | -0.12(-0.37%) |
May 06, 2005 | 32.38 | 32.44 | 32.11 | 32.36 | 1,760,460 | +0.32(+0.98%) |
May 05, 2005 | 32.18 | 32.25 | 31.85 | 32.04 | 1,451,394 | +0.17(+0.54%) |
May 04, 2005 | 31.51 | 31.91 | 31.43 | 31.87 | 1,726,739 | +0.62(+1.99%) |
May 03, 2005 | 31.21 | 31.28 | 31.04 | 31.25 | 1,329,568 | +0.09(+0.30%) |