Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 33.67 | 34.20 | 33.53 | 33.99 | 3,897,558 | +0.06(+0.18%) |
Jul 28, 2005 | 33.51 | 33.98 | 33.29 | 33.92 | 5,234,244 | +0.58(+1.74%) |
Jul 27, 2005 | 34.12 | 34.15 | 33.34 | 33.34 | 7,725,138 | -0.92(-2.68%) |
Jul 26, 2005 | 32.39 | 34.26 | 32.22 | 34.26 | 15,900,268 | +0.73(+2.19%) |
Jul 25, 2005 | 34.41 | 34.60 | 33.53 | 33.53 | 5,089,857 | -0.71(-2.08%) |
Jul 22, 2005 | 34.83 | 35.11 | 33.98 | 34.24 | 4,823,229 | -0.42(-1.20%) |
Jul 21, 2005 | 34.63 | 35.56 | 34.27 | 34.66 | 9,412,604 | +0.25(+0.72%) |
Jul 20, 2005 | 34.45 | 34.85 | 34.23 | 34.41 | 5,459,239 | -0.36(-1.04%) |
Jul 19, 2005 | 34.35 | 35.03 | 33.99 | 34.77 | 7,066,982 | +0.59(+1.73%) |
Jul 18, 2005 | 34.43 | 34.74 | 34.09 | 34.18 | 5,794,075 | -0.25(-0.73%) |
Jul 15, 2005 | 34.20 | 34.46 | 33.94 | 34.43 | 5,743,584 | +0.38(+1.12%) |
Jul 14, 2005 | 34.01 | 34.89 | 33.97 | 34.05 | 13,970,090 | +0.01(+0.04%) |
Jul 13, 2005 | 33.73 | 34.29 | 33.19 | 34.04 | 10,926,451 | +0.32(+0.95%) |
Jul 12, 2005 | 32.89 | 33.98 | 32.76 | 33.72 | 7,955,448 | +0.81(+2.47%) |
Jul 11, 2005 | 32.80 | 33.30 | 32.74 | 32.90 | 5,771,044 | +0.10(+0.31%) |
Jul 08, 2005 | 33.12 | 33.64 | 32.21 | 32.80 | 12,801,708 | -0.32(-0.96%) |
Jul 07, 2005 | 33.00 | 33.21 | 32.59 | 33.12 | 9,164,578 | -0.09(-0.28%) |
Jul 06, 2005 | 33.76 | 34.71 | 33.11 | 33.21 | 15,367,896 | -0.54(-1.61%) |
Jul 05, 2005 | 32.51 | 33.98 | 32.43 | 33.75 | 12,705,155 | +0.55(+1.65%) |
Jul 01, 2005 | 33.86 | 33.86 | 32.12 | 33.21 | 13,399,629 | -0.15(-0.46%) |
Jun 30, 2005 | 34.16 | 34.29 | 33.12 | 33.36 | 19,703,930 | -1.18(-3.42%) |
Jun 29, 2005 | 31.72 | 34.75 | 31.72 | 34.54 | 53,004,140 | +3.95(+12.90%) |
Jun 28, 2005 | 29.04 | 30.70 | 29.02 | 30.59 | 11,755,568 | +1.75(+6.07%) |
Jun 27, 2005 | 28.67 | 29.09 | 28.45 | 28.84 | 4,192,533 | +0.18(+0.61%) |
Jun 24, 2005 | 28.87 | 29.17 | 28.39 | 28.67 | 6,320,245 | -0.06(-0.20%) |
Jun 23, 2005 | 29.82 | 30.01 | 28.56 | 28.72 | 8,919,209 | -1.10(-3.68%) |
Jun 22, 2005 | 28.65 | 30.00 | 28.46 | 29.82 | 11,541,203 | +1.18(+4.11%) |
Jun 21, 2005 | 28.36 | 28.70 | 28.28 | 28.65 | 4,166,844 | +0.41(+1.43%) |
Jun 20, 2005 | 28.80 | 28.80 | 28.05 | 28.24 | 4,809,941 | -0.56(-1.93%) |
Jun 17, 2005 | 29.00 | 29.04 | 28.52 | 28.80 | 4,013,599 | -0.09(-0.32%) |
Jun 16, 2005 | 29.25 | 29.52 | 28.57 | 28.89 | 8,006,825 | -0.26(-0.88%) |
Jun 15, 2005 | 28.50 | 29.46 | 28.50 | 29.15 | 9,180,522 | +0.70(+2.47%) |
Jun 14, 2005 | 28.11 | 28.69 | 27.77 | 28.44 | 8,460,360 | -0.05(-0.18%) |
Jun 13, 2005 | 27.92 | 29.01 | 27.46 | 28.49 | 10,360,419 | +0.58(+2.07%) |
Jun 10, 2005 | 28.13 | 28.16 | 27.38 | 27.92 | 5,043,795 | -0.19(-0.68%) |
Jun 09, 2005 | 27.43 | 28.19 | 27.21 | 28.11 | 6,572,701 | +0.62(+2.26%) |
Jun 08, 2005 | 27.66 | 28.13 | 27.33 | 27.49 | 9,999,009 | -0.15(-0.56%) |
Jun 07, 2005 | 28.56 | 29.11 | 27.60 | 27.64 | 13,487,324 | -0.78(-2.76%) |
Jun 06, 2005 | 27.43 | 28.45 | 26.68 | 28.43 | 15,794,856 | +0.63(+2.28%) |
Jun 03, 2005 | 26.59 | 27.93 | 26.54 | 27.79 | 17,117,368 | +1.60(+6.12%) |
Jun 02, 2005 | 24.33 | 26.30 | 24.33 | 26.19 | 15,207,565 | +2.03(+8.41%) |
Jun 01, 2005 | 23.96 | 24.60 | 23.82 | 24.16 | 8,071,489 | -0.25(-1.01%) |
May 31, 2005 | 24.02 | 24.42 | 23.72 | 24.41 | 8,321,287 | +0.38(+1.59%) |
May 27, 2005 | 23.93 | 24.10 | 23.84 | 24.02 | 2,694,630 | +0.06(+0.23%) |
May 26, 2005 | 23.89 | 24.01 | 23.79 | 23.97 | 3,761,144 | +0.19(+0.81%) |
May 25, 2005 | 24.20 | 24.25 | 23.63 | 23.77 | 4,418,414 | -0.31(-1.29%) |
May 24, 2005 | 23.86 | 24.17 | 23.65 | 24.09 | 5,193,497 | +0.17(+0.73%) |
May 23, 2005 | 23.65 | 24.16 | 23.62 | 23.91 | 9,161,920 | +0.32(+1.33%) |
May 20, 2005 | 23.13 | 23.62 | 22.92 | 23.60 | 5,430,893 | +0.47(+2.01%) |
May 19, 2005 | 23.07 | 23.13 | 22.76 | 23.13 | 5,062,397 | +0.06(+0.25%) |
May 18, 2005 | 22.93 | 23.07 | 22.62 | 23.07 | 7,253,002 | +0.37(+1.64%) |
May 17, 2005 | 22.33 | 23.03 | 22.27 | 22.70 | 8,235,364 | +0.35(+1.56%) |
May 16, 2005 | 21.96 | 22.35 | 21.82 | 22.35 | 7,363,728 | +0.78(+3.59%) |
May 13, 2005 | 21.60 | 21.80 | 21.31 | 21.58 | 4,869,291 | +0.19(+0.87%) |
May 12, 2005 | 21.99 | 22.01 | 21.39 | 21.39 | 4,902,066 | -0.65(-2.94%) |
May 11, 2005 | 21.80 | 22.13 | 21.64 | 22.04 | 4,570,773 | -0.12(-0.52%) |
May 10, 2005 | 22.43 | 22.43 | 22.09 | 22.16 | 2,909,881 | -0.34(-1.52%) |
May 09, 2005 | 22.49 | 22.52 | 22.21 | 22.50 | 2,981,632 | +0.10(+0.46%) |
May 06, 2005 | 22.46 | 22.58 | 22.30 | 22.40 | 3,486,543 | +0.05(+0.23%) |
May 05, 2005 | 22.39 | 22.80 | 22.07 | 22.34 | 5,767,501 | +0.01(+0.04%) |
May 04, 2005 | 21.73 | 22.60 | 21.69 | 22.33 | 8,709,272 | +0.69(+3.17%) |
May 03, 2005 | 21.78 | 22.13 | 21.56 | 21.65 | 5,937,576 | -0.13(-0.62%) |