Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 41.73 | 41.75 | 40.92 | 41.04 | 1,669,777 | -0.68(-1.63%) |
Jul 28, 2005 | 41.78 | 41.88 | 41.58 | 41.72 | 1,459,845 | -0.07(-0.18%) |
Jul 27, 2005 | 42.25 | 42.25 | 41.68 | 41.79 | 744,290 | -0.30(-0.70%) |
Jul 26, 2005 | 41.88 | 42.33 | 41.74 | 42.09 | 1,588,633 | +0.31(+0.74%) |
Jul 25, 2005 | 42.31 | 42.42 | 41.31 | 41.78 | 2,388,310 | -0.57(-1.35%) |
Jul 22, 2005 | 42.03 | 42.35 | 41.81 | 42.35 | 1,515,827 | +0.24(+0.56%) |
Jul 21, 2005 | 41.98 | 42.25 | 41.82 | 42.11 | 2,148,005 | -0.34(-0.81%) |
Jul 20, 2005 | 40.47 | 42.57 | 40.47 | 42.45 | 6,928,795 | +2.11(+5.23%) |
Jul 19, 2005 | 39.74 | 40.35 | 39.74 | 40.35 | 1,289,220 | +0.74(+1.87%) |
Jul 18, 2005 | 40.31 | 40.31 | 39.61 | 39.61 | 934,867 | -0.70(-1.73%) |
Jul 15, 2005 | 40.23 | 40.31 | 39.83 | 40.31 | 1,343,862 | +0.17(+0.44%) |
Jul 14, 2005 | 40.21 | 40.29 | 39.98 | 40.13 | 1,199,143 | -0.07(-0.18%) |
Jul 13, 2005 | 39.83 | 40.22 | 39.83 | 40.20 | 2,151,727 | +0.42(+1.05%) |
Jul 12, 2005 | 39.59 | 39.89 | 39.45 | 39.79 | 1,072,737 | +0.21(+0.53%) |
Jul 11, 2005 | 39.29 | 39.58 | 39.19 | 39.58 | 696,348 | +0.37(+0.94%) |
Jul 08, 2005 | 38.75 | 39.29 | 38.65 | 39.21 | 984,744 | +0.48(+1.25%) |
Jul 07, 2005 | 38.24 | 38.75 | 38.15 | 38.73 | 709,301 | +0.01(+0.03%) |
Jul 06, 2005 | 39.11 | 39.19 | 38.71 | 38.71 | 1,250,360 | -0.40(-1.01%) |
Jul 05, 2005 | 38.71 | 39.18 | 38.55 | 39.11 | 1,299,344 | +0.38(+0.99%) |
Jul 01, 2005 | 39.06 | 39.10 | 38.62 | 38.73 | 1,246,191 | -0.09(-0.24%) |
Jun 30, 2005 | 39.82 | 39.82 | 38.81 | 38.82 | 1,529,525 | -0.66(-1.68%) |
Jun 29, 2005 | 39.22 | 39.49 | 39.16 | 39.49 | 763,199 | +0.26(+0.67%) |
Jun 28, 2005 | 38.98 | 39.28 | 38.87 | 39.22 | 895,411 | +0.50(+1.30%) |
Jun 27, 2005 | 38.62 | 38.72 | 38.51 | 38.72 | 532,720 | +0.07(+0.19%) |
Jun 24, 2005 | 38.57 | 38.84 | 38.52 | 38.65 | 815,012 | -0.06(-0.16%) |
Jun 23, 2005 | 39.14 | 39.14 | 38.62 | 38.71 | 721,957 | -0.42(-1.06%) |
Jun 22, 2005 | 39.35 | 39.49 | 39.02 | 39.12 | 1,023,157 | +0.08(+0.21%) |
Jun 21, 2005 | 39.06 | 39.10 | 38.81 | 39.04 | 469,890 | -0.05(-0.12%) |
Jun 20, 2005 | 39.02 | 39.09 | 38.59 | 39.09 | 1,022,264 | -0.17(-0.44%) |
Jun 17, 2005 | 38.96 | 39.26 | 38.71 | 39.26 | 1,754,941 | +0.56(+1.46%) |
Jun 16, 2005 | 38.51 | 38.77 | 38.36 | 38.70 | 1,039,535 | +0.20(+0.52%) |
Jun 15, 2005 | 38.26 | 38.50 | 38.16 | 38.50 | 1,209,416 | +0.50(+1.33%) |
Jun 14, 2005 | 37.61 | 38.07 | 37.59 | 37.99 | 1,244,107 | +0.40(+1.05%) |
Jun 13, 2005 | 37.48 | 37.76 | 37.40 | 37.60 | 838,983 | -0.23(-0.60%) |
Jun 10, 2005 | 38.05 | 38.09 | 37.76 | 37.83 | 1,411,457 | -0.19(-0.49%) |
Jun 09, 2005 | 38.24 | 38.24 | 37.79 | 38.02 | 887,669 | -0.09(-0.25%) |
Jun 08, 2005 | 38.05 | 38.22 | 37.89 | 38.11 | 1,302,620 | +0.17(+0.46%) |
Jun 07, 2005 | 37.90 | 38.35 | 37.85 | 37.93 | 1,341,479 | +0.03(+0.09%) |
Jun 06, 2005 | 38.06 | 38.06 | 37.72 | 37.90 | 1,365,748 | -0.17(-0.46%) |
Jun 03, 2005 | 38.11 | 38.14 | 37.64 | 38.08 | 1,539,351 | +0.03(+0.09%) |
Jun 02, 2005 | 37.95 | 38.10 | 37.73 | 38.04 | 840,323 | -0.17(-0.44%) |
Jun 01, 2005 | 37.61 | 38.48 | 37.42 | 38.21 | 1,127,825 | +0.68(+1.81%) |
May 31, 2005 | 37.80 | 37.82 | 37.49 | 37.53 | 1,369,917 | -0.34(-0.89%) |
May 27, 2005 | 38.01 | 38.07 | 37.81 | 37.87 | 489,692 | -0.17(-0.44%) |
May 26, 2005 | 37.95 | 38.18 | 37.77 | 38.04 | 922,509 | +0.18(+0.48%) |
May 25, 2005 | 38.02 | 38.05 | 37.73 | 37.85 | 1,024,944 | -0.25(-0.65%) |
May 24, 2005 | 38.12 | 38.25 | 37.87 | 38.10 | 933,824 | -0.01(-0.04%) |
May 23, 2005 | 38.21 | 38.21 | 38.04 | 38.12 | 950,649 | -0.09(-0.25%) |
May 20, 2005 | 38.05 | 38.28 | 37.79 | 38.21 | 1,673,499 | +0.16(+0.42%) |
May 19, 2005 | 38.32 | 38.32 | 37.78 | 38.05 | 1,529,078 | -0.10(-0.26%) |
May 18, 2005 | 38.24 | 38.38 | 38.02 | 38.15 | 1,436,172 | +0.17(+0.46%) |
May 17, 2005 | 37.76 | 38.04 | 37.35 | 37.97 | 1,063,208 | +0.21(+0.57%) |
May 16, 2005 | 37.31 | 37.90 | 37.31 | 37.76 | 2,843,758 | +0.52(+1.39%) |
May 13, 2005 | 37.75 | 37.75 | 37.05 | 37.24 | 1,323,613 | -0.36(-0.95%) |
May 12, 2005 | 38.02 | 38.30 | 37.57 | 37.60 | 1,234,280 | -0.47(-1.23%) |
May 11, 2005 | 38.09 | 38.22 | 37.75 | 38.07 | 1,843,976 | +0.02(+0.05%) |
May 10, 2005 | 38.25 | 38.36 | 37.95 | 38.05 | 1,758,068 | -0.27(-0.70%) |
May 09, 2005 | 38.22 | 38.47 | 38.15 | 38.32 | 1,104,599 | +0.09(+0.23%) |
May 06, 2005 | 38.71 | 38.79 | 38.09 | 38.23 | 1,447,488 | -0.47(-1.21%) |
May 05, 2005 | 39.26 | 39.33 | 38.45 | 38.70 | 2,485,683 | -0.50(-1.28%) |
May 04, 2005 | 38.45 | 39.32 | 38.22 | 39.20 | 1,922,291 | +0.90(+2.35%) |
May 03, 2005 | 38.52 | 38.62 | 38.15 | 38.30 | 1,893,407 | -0.18(-0.47%) |