Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 34.16 | 34.50 | 33.56 | 34.10 | 728,447 | -0.05(-0.16%) |
Jul 28, 2005 | 33.24 | 34.33 | 31.67 | 34.15 | 3,559,875 | -0.37(-1.07%) |
Jul 27, 2005 | 34.77 | 34.77 | 34.09 | 34.52 | 676,470 | +0.04(+0.10%) |
Jul 26, 2005 | 34.91 | 34.91 | 34.03 | 34.48 | 805,020 | -0.25(-0.72%) |
Jul 25, 2005 | 35.22 | 35.31 | 34.64 | 34.74 | 415,699 | -0.43(-1.23%) |
Jul 22, 2005 | 34.81 | 35.22 | 34.74 | 35.17 | 417,702 | +0.52(+1.50%) |
Jul 21, 2005 | 34.91 | 35.03 | 34.22 | 34.65 | 601,567 | -0.49(-1.38%) |
Jul 20, 2005 | 34.61 | 35.28 | 34.47 | 35.13 | 746,143 | +0.34(+0.98%) |
Jul 19, 2005 | 34.37 | 34.85 | 34.05 | 34.79 | 778,420 | +0.59(+1.73%) |
Jul 18, 2005 | 34.46 | 34.55 | 34.05 | 34.20 | 474,241 | -0.36(-1.04%) |
Jul 15, 2005 | 34.47 | 34.65 | 34.37 | 34.56 | 346,026 | +0.08(+0.23%) |
Jul 14, 2005 | 35.00 | 35.08 | 34.30 | 34.47 | 398,002 | -0.05(-0.13%) |
Jul 13, 2005 | 34.77 | 34.78 | 34.23 | 34.52 | 905,967 | -0.56(-1.59%) |
Jul 12, 2005 | 35.54 | 35.58 | 34.95 | 35.08 | 906,524 | -0.61(-1.71%) |
Jul 11, 2005 | 35.22 | 35.74 | 35.18 | 35.69 | 654,211 | +0.57(+1.64%) |
Jul 08, 2005 | 34.95 | 35.18 | 34.74 | 35.11 | 704,184 | +0.22(+0.64%) |
Jul 07, 2005 | 33.51 | 34.92 | 33.24 | 34.89 | 1,930,023 | +1.78(+5.37%) |
Jul 06, 2005 | 32.84 | 33.31 | 32.70 | 33.11 | 707,523 | +0.21(+0.63%) |
Jul 05, 2005 | 31.90 | 32.90 | 31.90 | 32.90 | 583,759 | +0.95(+2.98%) |
Jul 01, 2005 | 32.35 | 32.48 | 31.82 | 31.95 | 852,210 | -0.36(-1.11%) |
Jun 30, 2005 | 32.59 | 32.88 | 32.19 | 32.31 | 742,359 | -0.16(-0.50%) |
Jun 29, 2005 | 33.00 | 33.04 | 32.33 | 32.47 | 643,526 | -0.62(-1.87%) |
Jun 28, 2005 | 32.73 | 33.25 | 32.73 | 33.09 | 551,928 | +0.30(+0.90%) |
Jun 27, 2005 | 32.35 | 32.79 | 32.29 | 32.79 | 655,658 | +0.42(+1.30%) |
Jun 24, 2005 | 32.53 | 32.79 | 32.17 | 32.37 | 716,649 | -0.49(-1.48%) |
Jun 23, 2005 | 33.02 | 33.11 | 32.72 | 32.86 | 818,042 | -0.17(-0.52%) |
Jun 22, 2005 | 33.42 | 33.76 | 33.02 | 33.03 | 621,266 | -0.33(-1.00%) |
Jun 21, 2005 | 33.49 | 33.58 | 33.09 | 33.36 | 565,840 | -0.28(-0.83%) |
Jun 20, 2005 | 34.05 | 34.12 | 33.50 | 33.64 | 586,541 | -0.84(-2.42%) |
Jun 17, 2005 | 34.48 | 34.66 | 34.33 | 34.47 | 769,961 | -0.03(-0.08%) |
Jun 16, 2005 | 34.19 | 34.70 | 34.19 | 34.50 | 305,291 | +0.24(+0.71%) |
Jun 15, 2005 | 34.72 | 34.72 | 33.93 | 34.26 | 488,376 | -0.33(-0.96%) |
Jun 14, 2005 | 34.41 | 34.73 | 34.30 | 34.59 | 640,521 | +0.12(+0.34%) |
Jun 13, 2005 | 33.60 | 34.47 | 33.56 | 34.47 | 554,488 | +0.80(+2.37%) |
Jun 10, 2005 | 33.74 | 34.11 | 33.57 | 33.68 | 341,797 | -0.04(-0.13%) |
Jun 09, 2005 | 33.56 | 33.79 | 33.51 | 33.72 | 584,983 | +0.01(+0.03%) |
Jun 08, 2005 | 33.78 | 33.94 | 33.59 | 33.71 | 479,584 | -0.06(-0.19%) |
Jun 07, 2005 | 34.21 | 34.21 | 33.70 | 33.77 | 1,036,520 | -0.19(-0.56%) |
Jun 06, 2005 | 33.96 | 33.97 | 33.59 | 33.96 | 412,916 | +0.22(+0.67%) |
Jun 03, 2005 | 33.79 | 34.08 | 33.69 | 33.74 | 499,395 | -0.05(-0.16%) |
Jun 02, 2005 | 33.79 | 33.94 | 33.61 | 33.79 | 322,987 | +0.03(+0.08%) |
Jun 01, 2005 | 33.74 | 34.03 | 33.57 | 33.77 | 668,568 | +0.03(+0.08%) |
May 31, 2005 | 33.94 | 34.01 | 33.56 | 33.74 | 1,201,464 | -0.37(-1.08%) |
May 27, 2005 | 34.10 | 34.14 | 33.94 | 34.11 | 325,324 | +0.05(+0.16%) |
May 26, 2005 | 33.75 | 34.14 | 33.72 | 34.05 | 403,122 | +0.34(+1.01%) |
May 25, 2005 | 34.11 | 34.14 | 33.47 | 33.71 | 1,010,254 | -0.39(-1.13%) |
May 24, 2005 | 34.01 | 34.14 | 33.54 | 34.10 | 1,169,077 | +0.09(+0.26%) |
May 23, 2005 | 33.46 | 34.20 | 33.26 | 34.01 | 1,521,447 | +0.68(+2.05%) |
May 20, 2005 | 33.42 | 33.42 | 33.03 | 33.32 | 987,438 | -0.10(-0.30%) |
May 19, 2005 | 34.03 | 34.04 | 33.23 | 33.42 | 953,047 | -0.60(-1.77%) |
May 18, 2005 | 33.80 | 34.21 | 33.61 | 34.03 | 1,026,503 | +0.65(+1.94%) |
May 17, 2005 | 33.06 | 33.53 | 32.73 | 33.38 | 1,565,187 | -0.09(-0.27%) |
May 16, 2005 | 33.16 | 33.60 | 33.15 | 33.47 | 862,450 | +0.31(+0.92%) |
May 13, 2005 | 33.59 | 34.12 | 32.72 | 33.16 | 1,155,721 | -0.44(-1.31%) |
May 12, 2005 | 35.65 | 35.65 | 33.41 | 33.60 | 1,166,072 | -1.35(-3.86%) |
May 11, 2005 | 34.64 | 35.04 | 34.39 | 34.95 | 674,801 | +0.36(+1.04%) |
May 10, 2005 | 35.44 | 35.45 | 34.57 | 34.59 | 565,617 | -0.81(-2.28%) |
May 09, 2005 | 35.36 | 35.49 | 34.95 | 35.40 | 1,131,458 | +0.20(+0.56%) |
May 06, 2005 | 35.27 | 35.36 | 35.01 | 35.20 | 676,916 | +0.18(+0.51%) |
May 05, 2005 | 35.71 | 36.21 | 34.86 | 35.02 | 2,343,830 | -0.73(-2.04%) |
May 04, 2005 | 35.59 | 35.86 | 35.52 | 35.75 | 650,093 | +0.16(+0.45%) |
May 03, 2005 | 35.35 | 35.94 | 35.29 | 35.59 | 672,686 | +0.26(+0.74%) |