Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 33.48 | 34.01 | 33.34 | 33.79 | 3,919,931 | +0.06(+0.18%) |
Jul 28, 2005 | 33.32 | 33.79 | 33.10 | 33.73 | 5,264,290 | +0.58(+1.74%) |
Jul 27, 2005 | 33.93 | 33.95 | 33.15 | 33.15 | 7,769,482 | -0.91(-2.68%) |
Jul 26, 2005 | 32.21 | 34.07 | 32.04 | 34.07 | 15,991,539 | +0.73(+2.19%) |
Jul 25, 2005 | 34.21 | 34.40 | 33.34 | 33.34 | 5,119,074 | -0.71(-2.08%) |
Jul 22, 2005 | 34.64 | 34.91 | 33.79 | 34.05 | 4,850,915 | -0.41(-1.20%) |
Jul 21, 2005 | 34.44 | 35.36 | 34.07 | 34.46 | 9,466,635 | +0.25(+0.72%) |
Jul 20, 2005 | 34.26 | 34.66 | 34.03 | 34.21 | 5,490,577 | -0.36(-1.04%) |
Jul 19, 2005 | 34.15 | 34.83 | 33.80 | 34.57 | 7,107,548 | +0.59(+1.73%) |
Jul 18, 2005 | 34.24 | 34.54 | 33.90 | 33.98 | 5,827,334 | -0.25(-0.73%) |
Jul 15, 2005 | 34.01 | 34.26 | 33.75 | 34.23 | 5,776,554 | +0.38(+1.12%) |
Jul 14, 2005 | 33.82 | 34.69 | 33.77 | 33.85 | 14,050,282 | +0.01(+0.04%) |
Jul 13, 2005 | 33.54 | 34.09 | 33.00 | 33.84 | 10,989,172 | +0.32(+0.95%) |
Jul 12, 2005 | 32.70 | 33.79 | 32.57 | 33.52 | 8,001,115 | +0.81(+2.47%) |
Jul 11, 2005 | 32.61 | 33.11 | 32.55 | 32.71 | 5,804,171 | +0.10(+0.31%) |
Jul 08, 2005 | 32.93 | 33.45 | 32.02 | 32.61 | 12,875,194 | -0.32(-0.96%) |
Jul 07, 2005 | 32.82 | 33.02 | 32.41 | 32.93 | 9,217,185 | -0.09(-0.28%) |
Jul 06, 2005 | 33.56 | 34.52 | 32.92 | 33.02 | 15,456,112 | -0.54(-1.61%) |
Jul 05, 2005 | 32.33 | 33.79 | 32.24 | 33.56 | 12,778,086 | +0.54(+1.65%) |
Jul 01, 2005 | 33.66 | 33.66 | 31.93 | 33.02 | 13,476,547 | -0.15(-0.46%) |
Jun 30, 2005 | 33.96 | 34.10 | 32.93 | 33.17 | 19,817,036 | -1.17(-3.42%) |
Jun 29, 2005 | 31.54 | 34.55 | 31.54 | 34.34 | 53,308,396 | +3.92(+12.90%) |
Jun 28, 2005 | 28.88 | 30.52 | 28.85 | 30.42 | 11,823,048 | +1.74(+6.07%) |
Jun 27, 2005 | 28.51 | 28.92 | 28.29 | 28.68 | 4,216,599 | +0.18(+0.61%) |
Jun 24, 2005 | 28.71 | 29.00 | 28.23 | 28.50 | 6,356,525 | -0.06(-0.20%) |
Jun 23, 2005 | 29.65 | 29.84 | 28.40 | 28.56 | 8,970,407 | -1.09(-3.68%) |
Jun 22, 2005 | 28.48 | 29.82 | 28.30 | 29.65 | 11,607,452 | +1.17(+4.11%) |
Jun 21, 2005 | 28.20 | 28.54 | 28.12 | 28.48 | 4,190,763 | +0.40(+1.43%) |
Jun 20, 2005 | 28.63 | 28.64 | 27.89 | 28.08 | 4,837,552 | -0.55(-1.93%) |
Jun 17, 2005 | 28.84 | 28.88 | 28.35 | 28.63 | 4,036,638 | -0.09(-0.32%) |
Jun 16, 2005 | 29.08 | 29.35 | 28.41 | 28.72 | 8,052,787 | -0.26(-0.88%) |
Jun 15, 2005 | 28.34 | 29.30 | 28.34 | 28.98 | 9,233,221 | +0.70(+2.47%) |
Jun 14, 2005 | 27.95 | 28.52 | 27.61 | 28.28 | 8,508,924 | -0.05(-0.18%) |
Jun 13, 2005 | 27.76 | 28.85 | 27.31 | 28.33 | 10,419,891 | +0.57(+2.07%) |
Jun 10, 2005 | 27.97 | 27.99 | 27.22 | 27.76 | 5,072,748 | -0.19(-0.68%) |
Jun 09, 2005 | 27.28 | 28.03 | 27.05 | 27.95 | 6,610,430 | +0.62(+2.26%) |
Jun 08, 2005 | 27.50 | 27.97 | 27.18 | 27.33 | 10,056,406 | -0.15(-0.56%) |
Jun 07, 2005 | 28.40 | 28.95 | 27.45 | 27.48 | 13,564,745 | -0.78(-2.76%) |
Jun 06, 2005 | 27.28 | 28.29 | 26.53 | 28.26 | 15,885,523 | +0.63(+2.28%) |
Jun 03, 2005 | 26.43 | 27.78 | 26.39 | 27.63 | 17,215,626 | +1.59(+6.12%) |
Jun 02, 2005 | 24.19 | 26.15 | 24.19 | 26.04 | 15,294,860 | +2.02(+8.41%) |
Jun 01, 2005 | 23.82 | 24.46 | 23.68 | 24.02 | 8,117,822 | -0.25(-1.01%) |
May 31, 2005 | 23.89 | 24.28 | 23.58 | 24.27 | 8,369,054 | +0.38(+1.59%) |
May 27, 2005 | 23.80 | 23.96 | 23.71 | 23.89 | 2,710,098 | +0.05(+0.23%) |
May 26, 2005 | 23.75 | 23.87 | 23.66 | 23.83 | 3,782,734 | +0.19(+0.81%) |
May 25, 2005 | 24.07 | 24.12 | 23.49 | 23.64 | 4,443,777 | -0.31(-1.29%) |
May 24, 2005 | 23.72 | 24.03 | 23.52 | 23.95 | 5,223,309 | +0.17(+0.73%) |
May 23, 2005 | 23.52 | 24.02 | 23.49 | 23.77 | 9,214,512 | +0.31(+1.33%) |
May 20, 2005 | 23.00 | 23.49 | 22.79 | 23.46 | 5,462,068 | +0.46(+2.01%) |
May 19, 2005 | 22.94 | 23.00 | 22.63 | 23.00 | 5,091,456 | +0.06(+0.25%) |
May 18, 2005 | 22.80 | 22.94 | 22.49 | 22.94 | 7,294,636 | +0.37(+1.64%) |
May 17, 2005 | 22.20 | 22.90 | 22.14 | 22.57 | 8,282,637 | +0.35(+1.56%) |
May 16, 2005 | 21.83 | 22.23 | 21.70 | 22.23 | 7,405,998 | +0.77(+3.59%) |
May 13, 2005 | 21.47 | 21.68 | 21.19 | 21.46 | 4,897,242 | +0.19(+0.87%) |
May 12, 2005 | 21.86 | 21.89 | 21.27 | 21.27 | 4,930,205 | -0.65(-2.94%) |
May 11, 2005 | 21.67 | 22.00 | 21.52 | 21.92 | 4,597,010 | -0.12(-0.52%) |
May 10, 2005 | 22.30 | 22.30 | 21.97 | 22.03 | 2,926,585 | -0.34(-1.52%) |
May 09, 2005 | 22.36 | 22.39 | 22.08 | 22.37 | 2,998,747 | +0.10(+0.46%) |
May 06, 2005 | 22.34 | 22.45 | 22.18 | 22.27 | 3,506,557 | +0.05(+0.23%) |
May 05, 2005 | 22.26 | 22.67 | 21.95 | 22.22 | 5,800,608 | +0.01(+0.04%) |
May 04, 2005 | 21.60 | 22.47 | 21.56 | 22.21 | 8,759,265 | +0.68(+3.17%) |
May 03, 2005 | 21.66 | 22.00 | 21.44 | 21.52 | 5,971,659 | -0.13(-0.62%) |