Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 34.65 | 34.73 | 33.91 | 33.91 | 30,509,274 | -0.72(-2.08%) |
Jul 28, 2005 | 34.53 | 34.69 | 34.04 | 34.63 | 33,173,186 | +0.23(+0.67%) |
Jul 27, 2005 | 34.51 | 34.57 | 33.97 | 34.40 | 23,438,084 | +0.00(+0.00%) |
Jul 26, 2005 | 34.54 | 34.61 | 34.34 | 34.40 | 23,223,586 | -0.20(-0.57%) |
Jul 25, 2005 | 34.60 | 34.90 | 34.31 | 34.59 | 29,354,134 | +0.25(+0.74%) |
Jul 22, 2005 | 33.59 | 34.46 | 33.56 | 34.34 | 33,123,806 | +0.93(+2.78%) |
Jul 21, 2005 | 33.91 | 34.08 | 33.39 | 33.41 | 27,882,962 | -0.64(-1.88%) |
Jul 20, 2005 | 33.76 | 34.06 | 33.47 | 34.05 | 33,421,816 | +0.13(+0.37%) |
Jul 19, 2005 | 33.75 | 33.95 | 33.43 | 33.93 | 33,017,596 | +0.36(+1.08%) |
Jul 18, 2005 | 33.49 | 33.75 | 33.30 | 33.56 | 22,857,482 | -0.01(-0.02%) |
Jul 15, 2005 | 33.82 | 34.02 | 33.41 | 33.57 | 28,920,804 | -0.25(-0.73%) |
Jul 14, 2005 | 34.57 | 34.72 | 33.65 | 33.82 | 35,501,660 | -0.68(-1.96%) |
Jul 13, 2005 | 34.57 | 34.66 | 34.27 | 34.49 | 20,044,392 | -0.08(-0.22%) |
Jul 12, 2005 | 34.61 | 34.77 | 34.28 | 34.57 | 31,917,898 | -0.05(-0.13%) |
Jul 11, 2005 | 34.28 | 34.63 | 33.89 | 34.61 | 25,674,904 | +0.33(+0.96%) |
Jul 08, 2005 | 34.44 | 34.70 | 34.04 | 34.28 | 29,473,684 | -0.07(-0.20%) |
Jul 07, 2005 | 33.85 | 34.36 | 33.64 | 34.35 | 28,051,372 | +0.24(+0.69%) |
Jul 06, 2005 | 34.92 | 35.05 | 34.07 | 34.12 | 31,636,346 | -0.59(-1.71%) |
Jul 05, 2005 | 33.80 | 34.76 | 33.74 | 34.71 | 31,557,686 | +1.06(+3.14%) |
Jul 01, 2005 | 33.33 | 33.73 | 33.24 | 33.65 | 21,386,138 | +0.48(+1.46%) |
Jun 30, 2005 | 33.73 | 33.96 | 33.16 | 33.17 | 35,630,220 | -0.56(-1.66%) |
Jun 29, 2005 | 33.94 | 34.11 | 33.44 | 33.73 | 31,477,812 | -0.38(-1.10%) |
Jun 28, 2005 | 34.25 | 34.51 | 33.96 | 34.10 | 26,670,644 | -0.12(-0.35%) |
Jun 27, 2005 | 33.67 | 34.28 | 33.66 | 34.23 | 26,818,090 | +0.66(+1.98%) |
Jun 24, 2005 | 34.12 | 34.22 | 33.56 | 33.56 | 37,301,164 | -0.50(-1.47%) |
Jun 23, 2005 | 34.43 | 34.79 | 34.06 | 34.06 | 28,140,256 | -0.38(-1.09%) |
Jun 22, 2005 | 34.54 | 34.90 | 34.11 | 34.44 | 31,267,124 | +0.09(+0.27%) |
Jun 21, 2005 | 34.86 | 35.09 | 34.34 | 34.35 | 28,753,778 | -0.77(-2.20%) |
Jun 20, 2005 | 35.26 | 35.28 | 34.81 | 35.12 | 23,466,500 | -0.02(-0.07%) |
Jun 17, 2005 | 35.09 | 35.22 | 34.70 | 35.14 | 43,098,008 | +0.44(+1.28%) |
Jun 16, 2005 | 34.20 | 34.74 | 34.12 | 34.70 | 23,299,994 | +0.50(+1.47%) |
Jun 15, 2005 | 34.02 | 34.22 | 33.85 | 34.20 | 23,228,264 | +0.40(+1.20%) |
Jun 14, 2005 | 33.62 | 33.98 | 33.58 | 33.79 | 18,256,324 | +0.06(+0.17%) |
Jun 13, 2005 | 33.62 | 33.98 | 33.35 | 33.73 | 21,450,938 | +0.04(+0.12%) |
Jun 10, 2005 | 33.59 | 33.79 | 33.23 | 33.69 | 23,093,466 | -0.03(-0.10%) |
Jun 09, 2005 | 32.90 | 33.83 | 32.72 | 33.73 | 30,132,428 | +0.99(+3.01%) |
Jun 08, 2005 | 33.11 | 33.47 | 32.72 | 32.74 | 36,147,928 | -0.42(-1.25%) |
Jun 07, 2005 | 33.26 | 33.56 | 33.14 | 33.16 | 24,857,624 | -0.09(-0.26%) |
Jun 06, 2005 | 33.07 | 33.30 | 32.91 | 33.24 | 20,995,776 | +0.26(+0.79%) |
Jun 03, 2005 | 33.01 | 33.35 | 32.90 | 32.98 | 41,095,788 | -0.10(-0.30%) |
Jun 02, 2005 | 32.87 | 33.23 | 32.76 | 33.08 | 21,731,102 | +0.10(+0.30%) |
Jun 01, 2005 | 32.58 | 33.13 | 32.51 | 32.98 | 25,311,226 | +0.55(+1.69%) |
May 31, 2005 | 32.90 | 32.96 | 32.38 | 32.44 | 37,028,104 | -0.35(-1.06%) |
May 27, 2005 | 32.55 | 32.84 | 32.49 | 32.78 | 17,855,568 | +0.33(+1.03%) |
May 26, 2005 | 32.35 | 32.56 | 32.15 | 32.45 | 21,225,522 | +0.31(+0.97%) |
May 25, 2005 | 31.78 | 32.31 | 31.63 | 32.14 | 30,733,130 | +0.37(+1.16%) |
May 24, 2005 | 31.66 | 31.86 | 31.52 | 31.77 | 22,364,724 | +0.17(+0.53%) |
May 23, 2005 | 31.39 | 31.89 | 31.25 | 31.60 | 31,086,584 | +0.43(+1.37%) |
May 20, 2005 | 31.65 | 31.73 | 31.14 | 31.17 | 30,321,112 | -0.47(-1.50%) |
May 19, 2005 | 31.04 | 31.67 | 30.89 | 31.65 | 35,747,520 | +0.68(+2.20%) |
May 18, 2005 | 31.36 | 31.48 | 30.83 | 30.96 | 54,875,700 | -0.12(-0.39%) |
May 17, 2005 | 30.88 | 31.16 | 30.64 | 31.09 | 48,261,232 | +0.29(+0.96%) |
May 16, 2005 | 30.88 | 30.96 | 30.46 | 30.79 | 59,630,368 | -0.20(-0.65%) |
May 13, 2005 | 31.74 | 31.74 | 30.92 | 30.99 | 42,076,972 | -0.65(-2.04%) |
May 12, 2005 | 33.04 | 33.04 | 31.46 | 31.64 | 41,252,416 | -1.43(-4.31%) |
May 11, 2005 | 32.86 | 33.13 | 32.64 | 33.07 | 25,116,306 | +0.03(+0.10%) |
May 10, 2005 | 33.20 | 33.40 | 32.90 | 33.03 | 24,536,916 | -0.45(-1.34%) |
May 09, 2005 | 33.33 | 33.50 | 33.24 | 33.48 | 23,353,360 | +0.24(+0.71%) |
May 06, 2005 | 33.50 | 33.85 | 33.19 | 33.24 | 23,468,060 | -0.12(-0.35%) |
May 05, 2005 | 33.10 | 33.46 | 32.96 | 33.36 | 32,591,024 | +0.33(+1.00%) |
May 04, 2005 | 32.81 | 33.07 | 32.36 | 33.03 | 33,820,148 | +0.42(+1.29%) |
May 03, 2005 | 33.09 | 33.19 | 32.41 | 32.61 | 31,573,106 | -0.72(-2.15%) |