Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 40.22 | 40.31 | 39.76 | 39.84 | 3,333,422 | -0.45(-1.11%) |
Jul 28, 2005 | 40.99 | 41.03 | 40.17 | 40.29 | 5,106,715 | -0.61(-1.50%) |
Jul 27, 2005 | 41.18 | 41.21 | 40.74 | 40.90 | 3,616,910 | +0.04(+0.11%) |
Jul 26, 2005 | 41.47 | 41.65 | 40.50 | 40.86 | 6,230,803 | +0.95(+2.37%) |
Jul 25, 2005 | 39.59 | 40.12 | 39.39 | 39.91 | 3,140,618 | +0.33(+0.82%) |
Jul 22, 2005 | 39.46 | 39.66 | 39.36 | 39.59 | 2,469,329 | +0.22(+0.57%) |
Jul 21, 2005 | 39.43 | 39.71 | 39.21 | 39.36 | 2,727,131 | -0.06(-0.16%) |
Jul 20, 2005 | 39.27 | 39.57 | 39.04 | 39.43 | 2,941,392 | +0.11(+0.28%) |
Jul 19, 2005 | 39.31 | 39.40 | 39.27 | 39.32 | 2,920,718 | +0.07(+0.18%) |
Jul 18, 2005 | 39.36 | 39.36 | 38.90 | 39.25 | 2,792,600 | -0.18(-0.45%) |
Jul 15, 2005 | 39.36 | 39.52 | 39.20 | 39.43 | 3,516,671 | +0.06(+0.16%) |
Jul 14, 2005 | 39.68 | 39.76 | 39.20 | 39.36 | 3,065,282 | +0.11(+0.28%) |
Jul 13, 2005 | 39.33 | 39.39 | 39.09 | 39.25 | 3,268,893 | -0.26(-0.65%) |
Jul 12, 2005 | 39.68 | 39.71 | 39.36 | 39.51 | 2,935,911 | +0.07(+0.18%) |
Jul 11, 2005 | 39.65 | 39.80 | 39.39 | 39.44 | 5,121,281 | -0.47(-1.17%) |
Jul 08, 2005 | 40.10 | 40.17 | 39.80 | 39.90 | 3,855,762 | -0.22(-0.54%) |
Jul 07, 2005 | 40.22 | 40.63 | 39.82 | 40.12 | 3,462,636 | -0.10(-0.25%) |
Jul 06, 2005 | 40.85 | 40.98 | 40.17 | 40.22 | 2,383,499 | -0.63(-1.53%) |
Jul 05, 2005 | 41.25 | 41.25 | 40.76 | 40.85 | 2,859,165 | -0.36(-0.88%) |
Jul 01, 2005 | 41.42 | 41.42 | 41.09 | 41.21 | 1,911,748 | -0.20(-0.49%) |
Jun 30, 2005 | 41.05 | 41.64 | 41.05 | 41.42 | 4,211,454 | +0.46(+1.12%) |
Jun 29, 2005 | 41.05 | 41.14 | 40.61 | 40.96 | 2,616,555 | -0.17(-0.42%) |
Jun 28, 2005 | 40.54 | 41.13 | 40.51 | 41.13 | 2,318,657 | +0.59(+1.45%) |
Jun 27, 2005 | 40.48 | 40.68 | 40.14 | 40.54 | 2,217,634 | -0.01(-0.02%) |
Jun 24, 2005 | 40.99 | 41.23 | 40.54 | 40.55 | 5,053,776 | -0.48(-1.17%) |
Jun 23, 2005 | 41.37 | 41.50 | 41.03 | 41.03 | 2,981,645 | -0.36(-0.86%) |
Jun 22, 2005 | 41.39 | 41.63 | 41.28 | 41.39 | 2,465,100 | -0.03(-0.06%) |
Jun 21, 2005 | 41.34 | 41.48 | 41.22 | 41.41 | 2,168,611 | +0.08(+0.19%) |
Jun 20, 2005 | 41.27 | 41.56 | 41.08 | 41.33 | 2,348,572 | +0.05(+0.12%) |
Jun 17, 2005 | 41.12 | 41.46 | 41.02 | 41.28 | 3,687,704 | +0.31(+0.75%) |
Jun 16, 2005 | 41.05 | 41.08 | 40.86 | 40.98 | 4,363,692 | -0.03(-0.08%) |
Jun 15, 2005 | 41.17 | 41.30 | 40.79 | 41.01 | 3,430,058 | -0.15(-0.36%) |
Jun 14, 2005 | 41.18 | 41.23 | 40.96 | 41.16 | 3,723,101 | -0.08(-0.19%) |
Jun 13, 2005 | 41.51 | 41.75 | 41.21 | 41.23 | 2,617,965 | -0.36(-0.87%) |
Jun 10, 2005 | 41.50 | 41.69 | 41.44 | 41.60 | 2,464,943 | -0.03(-0.08%) |
Jun 09, 2005 | 41.42 | 41.66 | 41.34 | 41.63 | 2,719,143 | +0.33(+0.80%) |
Jun 08, 2005 | 41.41 | 41.60 | 41.26 | 41.30 | 3,926,086 | -0.06(-0.15%) |
Jun 07, 2005 | 41.47 | 41.65 | 41.36 | 41.36 | 3,076,089 | -0.07(-0.17%) |
Jun 06, 2005 | 41.47 | 41.52 | 41.28 | 41.43 | 1,569,682 | -0.11(-0.26%) |
Jun 03, 2005 | 41.62 | 41.73 | 41.35 | 41.54 | 2,140,732 | -0.08(-0.18%) |
Jun 02, 2005 | 41.56 | 41.72 | 41.51 | 41.62 | 2,452,413 | +0.20(+0.49%) |
Jun 01, 2005 | 41.32 | 41.52 | 41.18 | 41.41 | 2,305,187 | -0.02(-0.05%) |
May 31, 2005 | 41.76 | 41.76 | 41.41 | 41.43 | 2,956,272 | -0.33(-0.78%) |
May 27, 2005 | 41.61 | 41.79 | 41.60 | 41.76 | 2,152,166 | +0.05(+0.12%) |
May 26, 2005 | 41.56 | 41.79 | 41.46 | 41.71 | 4,140,034 | +0.30(+0.72%) |
May 25, 2005 | 41.47 | 41.69 | 41.26 | 41.41 | 3,316,193 | -0.14(-0.34%) |
May 24, 2005 | 41.46 | 41.65 | 41.41 | 41.55 | 4,317,488 | +0.22(+0.53%) |
May 23, 2005 | 41.28 | 41.36 | 41.10 | 41.33 | 2,342,933 | +0.12(+0.29%) |
May 20, 2005 | 41.41 | 41.41 | 41.18 | 41.21 | 2,318,970 | -0.14(-0.34%) |
May 19, 2005 | 41.44 | 41.44 | 41.09 | 41.35 | 1,839,232 | -0.05(-0.12%) |
May 18, 2005 | 41.38 | 41.48 | 41.30 | 41.40 | 2,653,988 | +0.03(+0.06%) |
May 17, 2005 | 40.77 | 41.38 | 40.75 | 41.37 | 2,151,539 | +0.19(+0.47%) |
May 16, 2005 | 40.67 | 41.28 | 40.67 | 41.18 | 2,757,673 | +0.31(+0.75%) |
May 13, 2005 | 41.34 | 41.47 | 40.71 | 40.88 | 3,947,700 | -0.47(-1.13%) |
May 12, 2005 | 41.18 | 41.50 | 41.08 | 41.34 | 4,481,630 | +0.19(+0.45%) |
May 11, 2005 | 40.61 | 41.47 | 40.42 | 41.16 | 6,108,167 | +0.48(+1.18%) |
May 10, 2005 | 40.51 | 40.85 | 40.38 | 40.68 | 3,917,941 | +0.17(+0.41%) |
May 09, 2005 | 40.19 | 40.61 | 39.94 | 40.51 | 3,473,756 | +0.27(+0.67%) |
May 06, 2005 | 40.42 | 40.72 | 40.21 | 40.24 | 2,176,286 | -0.22(-0.55%) |
May 05, 2005 | 40.56 | 40.89 | 40.07 | 40.47 | 4,162,117 | -0.32(-0.78%) |
May 04, 2005 | 39.87 | 40.93 | 39.84 | 40.79 | 5,389,264 | +0.94(+2.36%) |
May 03, 2005 | 39.50 | 40.03 | 39.43 | 39.85 | 3,663,114 | +0.35(+0.89%) |