Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 40.97 | 40.99 | 40.18 | 40.29 | 1,700,585 | -0.67(-1.63%) |
Jul 28, 2005 | 41.02 | 41.13 | 40.83 | 40.96 | 1,486,780 | -0.07(-0.18%) |
Jul 27, 2005 | 41.48 | 41.48 | 40.93 | 41.03 | 758,023 | -0.29(-0.70%) |
Jul 26, 2005 | 41.12 | 41.56 | 40.98 | 41.32 | 1,617,944 | +0.30(+0.74%) |
Jul 25, 2005 | 41.55 | 41.65 | 40.56 | 41.02 | 2,432,376 | -0.56(-1.35%) |
Jul 22, 2005 | 41.27 | 41.58 | 41.05 | 41.58 | 1,543,795 | +0.23(+0.56%) |
Jul 21, 2005 | 41.22 | 41.48 | 41.06 | 41.35 | 2,187,637 | -0.34(-0.81%) |
Jul 20, 2005 | 39.73 | 41.80 | 39.73 | 41.69 | 7,056,634 | +2.07(+5.23%) |
Jul 19, 2005 | 39.02 | 39.61 | 39.02 | 39.61 | 1,313,006 | +0.73(+1.87%) |
Jul 18, 2005 | 39.58 | 39.58 | 38.89 | 38.89 | 952,115 | -0.69(-1.73%) |
Jul 15, 2005 | 39.50 | 39.58 | 39.11 | 39.58 | 1,368,656 | +0.17(+0.43%) |
Jul 14, 2005 | 39.48 | 39.56 | 39.26 | 39.40 | 1,221,267 | -0.07(-0.18%) |
Jul 13, 2005 | 39.11 | 39.49 | 39.11 | 39.48 | 2,191,428 | +0.41(+1.05%) |
Jul 12, 2005 | 38.87 | 39.17 | 38.73 | 39.07 | 1,092,529 | +0.20(+0.53%) |
Jul 11, 2005 | 38.58 | 38.86 | 38.48 | 38.86 | 709,196 | +0.36(+0.94%) |
Jul 08, 2005 | 38.05 | 38.58 | 37.95 | 38.50 | 1,002,913 | +0.47(+1.25%) |
Jul 07, 2005 | 37.55 | 38.05 | 37.46 | 38.03 | 722,388 | +0.01(+0.03%) |
Jul 06, 2005 | 38.40 | 38.48 | 38.01 | 38.01 | 1,273,430 | -0.39(-1.01%) |
Jul 05, 2005 | 38.01 | 38.47 | 37.85 | 38.40 | 1,323,318 | +0.38(+0.99%) |
Jul 01, 2005 | 38.35 | 38.39 | 37.92 | 38.03 | 1,269,184 | -0.09(-0.24%) |
Jun 30, 2005 | 39.10 | 39.10 | 38.10 | 38.12 | 1,557,745 | -0.65(-1.68%) |
Jun 29, 2005 | 38.51 | 38.77 | 38.45 | 38.77 | 777,280 | +0.26(+0.67%) |
Jun 28, 2005 | 38.28 | 38.57 | 38.17 | 38.51 | 911,932 | +0.49(+1.30%) |
Jun 27, 2005 | 37.92 | 38.02 | 37.81 | 38.02 | 542,549 | +0.07(+0.19%) |
Jun 24, 2005 | 37.87 | 38.14 | 37.82 | 37.95 | 830,049 | -0.06(-0.16%) |
Jun 23, 2005 | 38.43 | 38.43 | 37.92 | 38.01 | 735,277 | -0.41(-1.06%) |
Jun 22, 2005 | 38.64 | 38.78 | 38.31 | 38.41 | 1,042,035 | +0.08(+0.21%) |
Jun 21, 2005 | 38.35 | 38.39 | 38.11 | 38.34 | 478,559 | -0.05(-0.12%) |
Jun 20, 2005 | 38.32 | 38.38 | 37.89 | 38.38 | 1,041,125 | -0.17(-0.44%) |
Jun 17, 2005 | 38.25 | 38.55 | 38.01 | 38.55 | 1,787,320 | +0.55(+1.46%) |
Jun 16, 2005 | 37.81 | 38.07 | 37.67 | 38.00 | 1,058,715 | +0.20(+0.52%) |
Jun 15, 2005 | 37.57 | 37.80 | 37.47 | 37.80 | 1,231,730 | +0.49(+1.33%) |
Jun 14, 2005 | 36.93 | 37.38 | 36.91 | 37.31 | 1,267,061 | +0.39(+1.05%) |
Jun 13, 2005 | 36.80 | 37.08 | 36.73 | 36.92 | 854,462 | -0.22(-0.60%) |
Jun 10, 2005 | 37.36 | 37.40 | 37.08 | 37.14 | 1,437,499 | -0.18(-0.49%) |
Jun 09, 2005 | 37.55 | 37.55 | 37.10 | 37.33 | 904,047 | -0.09(-0.25%) |
Jun 08, 2005 | 37.36 | 37.52 | 37.20 | 37.42 | 1,326,654 | +0.17(+0.46%) |
Jun 07, 2005 | 37.21 | 37.66 | 37.17 | 37.25 | 1,366,230 | +0.03(+0.09%) |
Jun 06, 2005 | 37.37 | 37.37 | 37.04 | 37.21 | 1,390,947 | -0.17(-0.46%) |
Jun 03, 2005 | 37.42 | 37.45 | 36.96 | 37.39 | 1,567,753 | +0.03(+0.09%) |
Jun 02, 2005 | 37.27 | 37.41 | 37.05 | 37.35 | 855,827 | -0.16(-0.44%) |
Jun 01, 2005 | 36.93 | 37.78 | 36.74 | 37.52 | 1,148,634 | +0.67(+1.81%) |
May 31, 2005 | 37.12 | 37.14 | 36.81 | 36.85 | 1,395,193 | -0.33(-0.89%) |
May 27, 2005 | 37.32 | 37.38 | 37.13 | 37.18 | 498,727 | -0.16(-0.44%) |
May 26, 2005 | 37.26 | 37.48 | 37.08 | 37.35 | 939,530 | +0.18(+0.48%) |
May 25, 2005 | 37.33 | 37.36 | 37.04 | 37.17 | 1,043,854 | -0.24(-0.65%) |
May 24, 2005 | 37.43 | 37.56 | 37.18 | 37.41 | 951,054 | -0.01(-0.04%) |
May 23, 2005 | 37.52 | 37.52 | 37.35 | 37.43 | 968,189 | -0.09(-0.25%) |
May 20, 2005 | 37.36 | 37.59 | 37.11 | 37.52 | 1,704,376 | +0.16(+0.42%) |
May 19, 2005 | 37.62 | 37.62 | 37.10 | 37.36 | 1,557,290 | -0.10(-0.26%) |
May 18, 2005 | 37.54 | 37.69 | 37.33 | 37.46 | 1,462,670 | +0.17(+0.46%) |
May 17, 2005 | 37.08 | 37.35 | 36.67 | 37.29 | 1,082,825 | +0.21(+0.57%) |
May 16, 2005 | 36.63 | 37.21 | 36.63 | 37.08 | 2,896,227 | +0.51(+1.39%) |
May 13, 2005 | 37.06 | 37.06 | 36.38 | 36.57 | 1,348,034 | -0.35(-0.95%) |
May 12, 2005 | 37.33 | 37.60 | 36.88 | 36.92 | 1,257,053 | -0.46(-1.23%) |
May 11, 2005 | 37.40 | 37.53 | 37.06 | 37.38 | 1,877,998 | +0.02(+0.05%) |
May 10, 2005 | 37.56 | 37.67 | 37.26 | 37.36 | 1,790,505 | -0.26(-0.70%) |
May 09, 2005 | 37.52 | 37.77 | 37.46 | 37.62 | 1,124,979 | +0.09(+0.23%) |
May 06, 2005 | 38.01 | 38.08 | 37.40 | 37.54 | 1,474,194 | -0.46(-1.22%) |
May 05, 2005 | 38.55 | 38.62 | 37.75 | 38.00 | 2,531,545 | -0.49(-1.28%) |
May 04, 2005 | 37.76 | 38.61 | 37.52 | 38.49 | 1,957,758 | +0.88(+2.35%) |
May 03, 2005 | 37.82 | 37.92 | 37.46 | 37.61 | 1,928,341 | -0.18(-0.47%) |