Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 42.62 | 42.64 | 42.04 | 42.12 | 7,835,136 | -0.50(-1.17%) |
Jul 28, 2005 | 41.79 | 42.88 | 41.69 | 42.62 | 9,929,199 | +1.21(+2.92%) |
Jul 27, 2005 | 42.00 | 42.28 | 41.16 | 41.41 | 8,661,462 | -0.47(-1.12%) |
Jul 26, 2005 | 41.16 | 42.19 | 41.16 | 41.88 | 10,664,015 | +0.97(+2.36%) |
Jul 25, 2005 | 41.07 | 41.32 | 40.76 | 40.91 | 7,520,374 | +0.00(+0.00%) |
Jul 22, 2005 | 39.90 | 41.11 | 39.87 | 40.91 | 11,099,590 | +1.32(+3.34%) |
Jul 21, 2005 | 39.46 | 40.07 | 38.46 | 39.59 | 16,553,094 | -0.48(-1.19%) |
Jul 20, 2005 | 40.55 | 40.70 | 39.83 | 40.07 | 8,733,106 | -0.67(-1.64%) |
Jul 19, 2005 | 41.12 | 41.15 | 40.23 | 40.74 | 8,222,410 | -0.19(-0.45%) |
Jul 18, 2005 | 41.11 | 41.24 | 40.92 | 40.92 | 6,429,326 | -0.01(-0.02%) |
Jul 15, 2005 | 40.71 | 41.48 | 40.56 | 40.93 | 10,345,652 | +0.46(+1.13%) |
Jul 14, 2005 | 41.64 | 41.92 | 40.47 | 40.47 | 14,491,438 | -0.93(-2.24%) |
Jul 13, 2005 | 41.72 | 41.80 | 40.99 | 41.40 | 9,228,777 | -0.31(-0.73%) |
Jul 12, 2005 | 42.31 | 42.60 | 41.61 | 41.70 | 8,460,934 | -0.52(-1.24%) |
Jul 11, 2005 | 42.73 | 42.97 | 42.23 | 42.23 | 8,426,912 | -0.50(-1.17%) |
Jul 08, 2005 | 43.30 | 43.30 | 42.73 | 42.73 | 8,980,197 | -0.35(-0.82%) |
Jul 07, 2005 | 43.10 | 43.89 | 42.89 | 43.08 | 13,638,416 | -0.01(-0.02%) |
Jul 06, 2005 | 43.05 | 43.89 | 41.71 | 43.09 | 16,344,618 | +0.22(+0.51%) |
Jul 05, 2005 | 42.73 | 43.22 | 42.48 | 42.87 | 5,483,800 | +0.34(+0.80%) |
Jul 01, 2005 | 42.68 | 42.68 | 42.03 | 42.53 | 4,818,518 | +0.54(+1.29%) |
Jun 30, 2005 | 42.80 | 43.19 | 41.89 | 41.99 | 7,535,647 | -0.81(-1.88%) |
Jun 29, 2005 | 42.53 | 43.20 | 42.52 | 42.80 | 6,871,482 | +0.36(+0.85%) |
Jun 28, 2005 | 41.60 | 42.52 | 41.56 | 42.44 | 5,836,432 | +1.10(+2.67%) |
Jun 27, 2005 | 41.30 | 41.58 | 41.24 | 41.33 | 4,149,262 | +0.02(+0.04%) |
Jun 24, 2005 | 41.60 | 41.93 | 41.31 | 41.32 | 6,533,501 | -0.32(-0.77%) |
Jun 23, 2005 | 41.48 | 41.94 | 41.45 | 41.64 | 5,464,554 | +0.27(+0.64%) |
Jun 22, 2005 | 41.81 | 41.94 | 41.37 | 41.37 | 5,372,051 | -0.40(-0.96%) |
Jun 21, 2005 | 41.60 | 42.28 | 41.15 | 41.77 | 5,184,435 | +0.23(+0.54%) |
Jun 20, 2005 | 41.87 | 41.88 | 39.58 | 41.55 | 5,160,099 | -0.21(-0.50%) |
Jun 17, 2005 | 41.88 | 41.88 | 41.57 | 41.76 | 6,910,967 | +0.25(+0.60%) |
Jun 16, 2005 | 41.56 | 41.78 | 41.20 | 41.51 | 4,929,398 | -0.02(-0.06%) |
Jun 15, 2005 | 41.94 | 41.94 | 41.11 | 41.53 | 5,300,034 | -0.07(-0.17%) |
Jun 14, 2005 | 41.40 | 42.01 | 41.40 | 41.61 | 6,013,493 | +0.38(+0.92%) |
Jun 13, 2005 | 41.02 | 41.38 | 40.99 | 41.23 | 3,928,122 | +0.32(+0.79%) |
Jun 10, 2005 | 41.68 | 41.68 | 40.68 | 40.90 | 5,114,157 | -0.77(-1.85%) |
Jun 09, 2005 | 41.07 | 41.91 | 40.91 | 41.68 | 5,947,437 | +0.46(+1.11%) |
Jun 08, 2005 | 41.88 | 41.96 | 40.83 | 41.22 | 7,611,885 | -0.43(-1.03%) |
Jun 07, 2005 | 41.84 | 42.27 | 41.07 | 41.65 | 9,337,299 | +0.58(+1.41%) |
Jun 06, 2005 | 41.03 | 41.07 | 40.71 | 41.07 | 5,010,851 | +0.31(+0.77%) |
Jun 03, 2005 | 40.86 | 41.34 | 40.66 | 40.75 | 6,939,773 | +0.18(+0.44%) |
Jun 02, 2005 | 39.85 | 40.75 | 39.74 | 40.57 | 9,308,492 | +0.93(+2.34%) |
Jun 01, 2005 | 39.22 | 39.91 | 39.07 | 39.65 | 6,893,832 | +0.52(+1.34%) |
May 31, 2005 | 39.58 | 39.79 | 39.06 | 39.12 | 4,999,552 | +19.44(+98.75%) |
May 27, 2005 | 19.58 | 19.73 | 19.50 | 19.69 | 4,357,240 | +0.13(+0.65%) |
May 26, 2005 | 19.53 | 19.62 | 19.48 | 19.56 | 3,941,035 | +0.09(+0.48%) |
May 25, 2005 | 19.63 | 19.68 | 19.40 | 19.47 | 4,852,912 | -0.13(-0.65%) |
May 24, 2005 | 19.68 | 19.73 | 19.53 | 19.59 | 6,948,341 | -0.02(-0.10%) |
May 23, 2005 | 19.47 | 19.68 | 19.41 | 19.61 | 8,387,675 | +0.18(+0.94%) |
May 20, 2005 | 19.41 | 19.49 | 19.40 | 19.43 | 7,406,514 | -0.02(-0.10%) |
May 19, 2005 | 19.36 | 19.47 | 19.27 | 19.45 | 9,992,151 | -19.13(-49.58%) |
May 18, 2005 | 39.42 | 39.47 | 38.37 | 38.58 | 36,360,336 | -0.63(-1.61%) |
May 17, 2005 | 38.74 | 39.23 | 38.54 | 39.21 | 11,130,259 | +0.21(+0.54%) |
May 16, 2005 | 38.66 | 39.03 | 38.56 | 39.00 | 9,479,841 | +0.60(+1.55%) |
May 13, 2005 | 39.46 | 39.47 | 37.78 | 38.40 | 21,021,338 | -1.08(-2.72%) |
May 12, 2005 | 39.64 | 39.85 | 39.46 | 39.48 | 14,590,026 | +0.02(+0.04%) |
May 11, 2005 | 39.36 | 39.58 | 38.88 | 39.46 | 12,979,342 | +0.06(+0.14%) |
May 10, 2005 | 39.53 | 39.85 | 39.31 | 39.41 | 14,348,647 | -0.29(-0.74%) |
May 09, 2005 | 39.66 | 39.93 | 39.26 | 39.70 | 13,681,626 | +0.07(+0.18%) |
May 06, 2005 | 39.42 | 39.83 | 39.39 | 39.63 | 15,325,090 | +0.49(+1.24%) |
May 05, 2005 | 39.43 | 39.53 | 39.06 | 39.14 | 13,815,229 | -0.04(-0.10%) |
May 04, 2005 | 39.16 | 39.68 | 39.14 | 39.18 | 20,599,670 | +0.24(+0.61%) |
May 03, 2005 | 38.30 | 39.05 | 38.06 | 38.94 | 24,306,280 | +0.82(+2.14%) |