Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 36.42 | 36.48 | 35.91 | 35.94 | 888,207 | -0.53(-1.47%) |
Jul 28, 2005 | 36.15 | 36.59 | 36.13 | 36.48 | 588,758 | +0.15(+0.42%) |
Jul 27, 2005 | 36.08 | 36.51 | 35.96 | 36.32 | 988,982 | -0.08(-0.22%) |
Jul 26, 2005 | 36.65 | 36.83 | 36.26 | 36.40 | 683,914 | -0.27(-0.73%) |
Jul 25, 2005 | 36.78 | 36.88 | 36.61 | 36.67 | 804,469 | -0.07(-0.20%) |
Jul 22, 2005 | 36.31 | 36.79 | 36.31 | 36.74 | 1,004,612 | +0.24(+0.64%) |
Jul 21, 2005 | 36.48 | 36.63 | 36.01 | 36.51 | 1,341,845 | -0.06(-0.18%) |
Jul 20, 2005 | 36.01 | 36.60 | 35.88 | 36.57 | 1,701,943 | +0.54(+1.51%) |
Jul 19, 2005 | 36.06 | 36.24 | 35.81 | 36.03 | 1,453,821 | -0.04(-0.11%) |
Jul 18, 2005 | 35.45 | 36.16 | 35.40 | 36.07 | 1,763,238 | +0.40(+1.11%) |
Jul 15, 2005 | 34.10 | 36.31 | 33.86 | 35.67 | 7,172,374 | +3.41(+10.55%) |
Jul 14, 2005 | 31.98 | 32.44 | 31.95 | 32.27 | 1,264,941 | -0.04(-0.13%) |
Jul 13, 2005 | 32.11 | 32.31 | 31.85 | 32.31 | 729,882 | +0.24(+0.76%) |
Jul 12, 2005 | 32.02 | 32.20 | 31.81 | 32.06 | 851,741 | +0.06(+0.20%) |
Jul 11, 2005 | 32.26 | 32.26 | 31.78 | 32.00 | 1,114,415 | +0.09(+0.28%) |
Jul 08, 2005 | 31.38 | 32.12 | 31.02 | 31.91 | 1,132,367 | +0.52(+1.65%) |
Jul 07, 2005 | 30.95 | 31.51 | 30.95 | 31.39 | 1,282,367 | +0.17(+0.55%) |
Jul 06, 2005 | 31.29 | 31.57 | 31.11 | 31.22 | 1,263,715 | -0.22(-0.70%) |
Jul 05, 2005 | 31.24 | 31.61 | 31.06 | 31.44 | 968,987 | +0.19(+0.62%) |
Jul 01, 2005 | 31.19 | 31.69 | 31.19 | 31.25 | 1,141,545 | -0.05(-0.16%) |
Jun 30, 2005 | 31.12 | 31.51 | 30.91 | 31.29 | 1,393,887 | +0.25(+0.81%) |
Jun 29, 2005 | 31.21 | 31.25 | 30.89 | 31.04 | 973,107 | -0.11(-0.36%) |
Jun 28, 2005 | 30.88 | 31.33 | 30.69 | 31.16 | 926,574 | +0.49(+1.61%) |
Jun 27, 2005 | 30.48 | 30.93 | 30.41 | 30.66 | 1,068,746 | +0.21(+0.69%) |
Jun 24, 2005 | 31.07 | 31.10 | 30.43 | 30.45 | 1,496,323 | -0.45(-1.44%) |
Jun 23, 2005 | 31.54 | 31.58 | 30.79 | 30.90 | 1,498,676 | -0.38(-1.22%) |
Jun 22, 2005 | 31.47 | 31.70 | 31.28 | 31.28 | 1,160,515 | -0.15(-0.49%) |
Jun 21, 2005 | 31.89 | 32.03 | 31.21 | 31.43 | 1,792,373 | -0.49(-1.52%) |
Jun 20, 2005 | 32.42 | 32.50 | 31.81 | 31.92 | 1,041,407 | -0.47(-1.45%) |
Jun 17, 2005 | 32.82 | 32.82 | 32.24 | 32.39 | 2,286,685 | +0.06(+0.18%) |
Jun 16, 2005 | 31.97 | 32.36 | 31.96 | 32.33 | 825,672 | +0.15(+0.45%) |
Jun 15, 2005 | 32.33 | 32.35 | 31.88 | 32.19 | 1,036,288 | -0.24(-0.73%) |
Jun 14, 2005 | 32.49 | 32.56 | 32.28 | 32.42 | 510,398 | +0.02(+0.05%) |
Jun 13, 2005 | 32.11 | 32.76 | 32.11 | 32.41 | 838,891 | +0.19(+0.60%) |
Jun 10, 2005 | 32.34 | 32.41 | 32.16 | 32.21 | 840,929 | -0.19(-0.60%) |
Jun 09, 2005 | 32.17 | 32.59 | 31.89 | 32.41 | 1,516,630 | +0.36(+1.14%) |
Jun 08, 2005 | 32.51 | 32.56 | 31.85 | 32.04 | 1,140,095 | -0.36(-1.13%) |
Jun 07, 2005 | 32.92 | 33.06 | 32.41 | 32.41 | 1,280,421 | -0.38(-1.16%) |
Jun 06, 2005 | 32.48 | 32.88 | 32.43 | 32.79 | 565,360 | +0.25(+0.77%) |
Jun 03, 2005 | 32.95 | 33.15 | 32.49 | 32.54 | 1,135,897 | -0.46(-1.40%) |
Jun 02, 2005 | 32.42 | 33.07 | 32.31 | 33.00 | 1,043,028 | +0.17(+0.52%) |
Jun 01, 2005 | 32.44 | 33.22 | 32.29 | 32.83 | 1,115,496 | +0.10(+0.30%) |
May 31, 2005 | 32.97 | 33.11 | 32.43 | 32.73 | 1,445,120 | -0.47(-1.42%) |
May 27, 2005 | 33.31 | 33.46 | 33.11 | 33.20 | 506,421 | -0.11(-0.32%) |
May 26, 2005 | 33.18 | 33.64 | 33.00 | 33.31 | 548,111 | +0.24(+0.71%) |
May 25, 2005 | 33.10 | 33.23 | 32.87 | 33.07 | 492,178 | -0.10(-0.29%) |
May 24, 2005 | 33.24 | 33.24 | 32.79 | 33.17 | 716,996 | -0.03(-0.10%) |
May 23, 2005 | 33.06 | 33.30 | 33.06 | 33.20 | 738,246 | -0.10(-0.29%) |
May 20, 2005 | 33.07 | 33.30 | 32.92 | 33.30 | 652,641 | +0.28(+0.86%) |
May 19, 2005 | 33.26 | 33.32 | 32.62 | 33.01 | 1,263,850 | -0.11(-0.34%) |
May 18, 2005 | 32.68 | 33.32 | 32.68 | 33.13 | 1,409,570 | +0.39(+1.19%) |
May 17, 2005 | 32.18 | 32.74 | 32.18 | 32.74 | 957,571 | +0.22(+0.67%) |
May 16, 2005 | 32.33 | 32.63 | 32.29 | 32.52 | 712,050 | +0.19(+0.60%) |
May 13, 2005 | 32.31 | 32.49 | 31.92 | 32.32 | 1,364,080 | +0.10(+0.30%) |
May 12, 2005 | 32.23 | 32.42 | 31.98 | 32.23 | 1,299,489 | +0.11(+0.35%) |
May 11, 2005 | 32.00 | 32.33 | 31.81 | 32.11 | 924,007 | +0.14(+0.43%) |
May 10, 2005 | 31.98 | 32.06 | 31.53 | 31.98 | 1,463,114 | +0.02(+0.08%) |
May 09, 2005 | 31.93 | 32.18 | 31.71 | 31.95 | 1,106,975 | -0.07(-0.23%) |
May 06, 2005 | 32.02 | 32.34 | 31.91 | 32.02 | 1,099,059 | +0.08(+0.25%) |
May 05, 2005 | 31.85 | 32.02 | 31.58 | 31.94 | 1,224,646 | -0.03(-0.10%) |
May 04, 2005 | 31.94 | 31.98 | 31.62 | 31.98 | 1,144,991 | +0.32(+1.00%) |
May 03, 2005 | 31.42 | 31.85 | 31.40 | 31.66 | 1,261,860 | +0.35(+1.11%) |