Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 33.98 | 34.00 | 33.75 | 33.79 | 873,473 | -0.33(-0.97%) |
Jul 28, 2005 | 34.03 | 34.14 | 33.86 | 34.12 | 1,297,282 | +0.23(+0.68%) |
Jul 27, 2005 | 33.74 | 33.95 | 33.64 | 33.89 | 1,142,409 | +0.10(+0.30%) |
Jul 26, 2005 | 33.87 | 33.94 | 33.72 | 33.79 | 1,874,064 | -0.14(-0.42%) |
Jul 25, 2005 | 34.04 | 34.17 | 33.80 | 33.93 | 2,473,151 | -0.62(-1.80%) |
Jul 22, 2005 | 34.94 | 34.99 | 34.47 | 34.55 | 2,631,572 | -0.04(-0.11%) |
Jul 21, 2005 | 34.90 | 34.90 | 34.39 | 34.59 | 3,161,841 | -0.85(-2.40%) |
Jul 20, 2005 | 35.00 | 35.47 | 34.81 | 35.44 | 2,512,059 | +0.34(+0.97%) |
Jul 19, 2005 | 34.69 | 35.16 | 34.64 | 35.10 | 1,561,656 | +0.66(+1.90%) |
Jul 18, 2005 | 34.58 | 34.59 | 34.41 | 34.45 | 1,439,355 | -0.32(-0.93%) |
Jul 15, 2005 | 34.58 | 34.91 | 34.48 | 34.77 | 882,091 | +0.06(+0.18%) |
Jul 14, 2005 | 34.75 | 34.86 | 34.52 | 34.71 | 1,768,618 | +0.47(+1.36%) |
Jul 13, 2005 | 34.18 | 34.31 | 34.08 | 34.24 | 1,111,485 | -0.43(-1.25%) |
Jul 12, 2005 | 34.46 | 34.84 | 34.39 | 34.68 | 1,316,293 | +0.54(+1.57%) |
Jul 11, 2005 | 33.79 | 34.18 | 33.78 | 34.14 | 1,066,620 | +0.63(+1.88%) |
Jul 08, 2005 | 32.93 | 33.57 | 32.92 | 33.51 | 2,229,182 | +0.51(+1.55%) |
Jul 07, 2005 | 32.68 | 33.04 | 32.68 | 33.00 | 1,893,581 | -0.44(-1.32%) |
Jul 06, 2005 | 33.51 | 33.65 | 33.40 | 33.44 | 1,371,170 | -0.09(-0.28%) |
Jul 05, 2005 | 33.34 | 33.57 | 33.24 | 33.53 | 1,545,687 | -0.64(-1.87%) |
Jul 01, 2005 | 34.31 | 34.39 | 34.02 | 34.17 | 1,548,349 | +0.01(+0.02%) |
Jun 30, 2005 | 34.44 | 34.50 | 34.17 | 34.17 | 1,687,126 | +0.01(+0.02%) |
Jun 29, 2005 | 34.28 | 34.32 | 33.96 | 34.16 | 2,024,881 | +0.43(+1.26%) |
Jun 28, 2005 | 33.38 | 33.78 | 33.38 | 33.73 | 1,013,771 | +0.33(+0.99%) |
Jun 27, 2005 | 33.46 | 33.56 | 33.26 | 33.40 | 1,315,406 | -0.09(-0.28%) |
Jun 24, 2005 | 33.59 | 33.68 | 33.39 | 33.49 | 1,693,463 | -0.23(-0.68%) |
Jun 23, 2005 | 33.75 | 34.21 | 33.66 | 33.72 | 2,782,136 | -0.54(-1.57%) |
Jun 22, 2005 | 34.34 | 34.52 | 34.13 | 34.26 | 3,799,710 | +0.90(+2.70%) |
Jun 21, 2005 | 33.04 | 33.42 | 33.02 | 33.36 | 1,687,633 | +0.20(+0.59%) |
Jun 20, 2005 | 33.05 | 33.28 | 33.01 | 33.16 | 1,858,348 | -0.47(-1.38%) |
Jun 17, 2005 | 33.47 | 33.64 | 33.34 | 33.63 | 1,912,085 | +0.81(+2.48%) |
Jun 16, 2005 | 32.71 | 32.88 | 32.59 | 32.82 | 1,324,404 | +0.35(+1.07%) |
Jun 15, 2005 | 32.63 | 32.74 | 32.12 | 32.47 | 1,633,009 | +0.02(+0.07%) |
Jun 14, 2005 | 32.56 | 32.61 | 32.35 | 32.45 | 1,037,471 | -0.24(-0.75%) |
Jun 13, 2005 | 32.64 | 32.77 | 32.54 | 32.69 | 1,904,734 | -0.31(-0.93%) |
Jun 10, 2005 | 33.19 | 33.19 | 32.90 | 33.00 | 1,411,473 | -0.60(-1.78%) |
Jun 09, 2005 | 33.36 | 33.62 | 33.22 | 33.60 | 2,128,045 | +0.12(+0.35%) |
Jun 08, 2005 | 33.60 | 33.64 | 33.38 | 33.48 | 3,296,056 | -0.05(-0.14%) |
Jun 07, 2005 | 33.14 | 33.75 | 33.14 | 33.53 | 3,667,650 | +0.51(+1.53%) |
Jun 06, 2005 | 33.02 | 33.09 | 32.92 | 33.02 | 1,100,713 | +0.09(+0.29%) |
Jun 03, 2005 | 32.94 | 33.10 | 32.86 | 32.93 | 3,182,626 | -0.11(-0.33%) |
Jun 02, 2005 | 32.65 | 33.09 | 32.59 | 33.04 | 3,006,461 | +0.21(+0.65%) |
Jun 01, 2005 | 32.34 | 32.95 | 32.31 | 32.82 | 1,576,485 | +0.28(+0.85%) |
May 31, 2005 | 32.94 | 33.00 | 32.52 | 32.55 | 2,528,662 | -0.67(-2.02%) |
May 27, 2005 | 33.03 | 33.31 | 32.99 | 33.22 | 1,215,283 | +0.19(+0.57%) |
May 26, 2005 | 32.91 | 33.14 | 32.91 | 33.03 | 1,854,419 | +0.09(+0.26%) |
May 25, 2005 | 33.11 | 33.16 | 32.89 | 32.94 | 1,485,107 | -0.20(-0.60%) |
May 24, 2005 | 32.82 | 33.19 | 32.76 | 33.14 | 2,522,832 | +0.19(+0.57%) |
May 23, 2005 | 32.78 | 33.03 | 32.77 | 32.95 | 1,608,549 | +0.05(+0.14%) |
May 20, 2005 | 32.82 | 32.96 | 32.66 | 32.90 | 1,494,992 | -0.02(-0.07%) |
May 19, 2005 | 32.73 | 32.98 | 32.71 | 32.93 | 4,727,047 | -0.14(-0.43%) |
May 18, 2005 | 32.44 | 33.12 | 32.43 | 33.07 | 3,333,570 | +0.45(+1.38%) |
May 17, 2005 | 32.22 | 32.67 | 32.22 | 32.62 | 1,696,632 | +0.10(+0.32%) |
May 16, 2005 | 32.17 | 32.59 | 32.15 | 32.52 | 1,301,211 | +0.54(+1.70%) |
May 13, 2005 | 31.80 | 32.22 | 31.69 | 31.97 | 2,111,443 | +0.21(+0.65%) |
May 12, 2005 | 31.65 | 32.02 | 31.64 | 31.77 | 2,051,749 | -0.28(-0.89%) |
May 11, 2005 | 31.92 | 32.15 | 31.73 | 32.05 | 1,122,892 | +0.21(+0.67%) |
May 10, 2005 | 31.67 | 32.13 | 31.66 | 31.84 | 1,929,955 | -0.41(-1.27%) |
May 09, 2005 | 32.11 | 32.27 | 32.03 | 32.25 | 1,932,109 | -0.12(-0.37%) |
May 06, 2005 | 32.39 | 32.45 | 32.11 | 32.37 | 1,760,000 | +0.32(+0.98%) |
May 05, 2005 | 32.18 | 32.26 | 31.86 | 32.05 | 1,451,015 | +0.17(+0.54%) |
May 04, 2005 | 31.51 | 31.92 | 31.44 | 31.88 | 1,726,288 | +0.62(+1.99%) |
May 03, 2005 | 31.22 | 31.29 | 31.05 | 31.25 | 1,329,220 | +0.09(+0.30%) |