Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 37.31 | 37.70 | 37.30 | 37.43 | 2,012,024 | -0.12(-0.33%) |
Jul 28, 2005 | 37.35 | 37.71 | 37.26 | 37.55 | 1,854,292 | +0.32(+0.87%) |
Jul 27, 2005 | 37.25 | 37.27 | 37.01 | 37.23 | 1,664,536 | +0.22(+0.60%) |
Jul 26, 2005 | 37.24 | 37.32 | 36.76 | 37.01 | 4,093,716 | -0.35(-0.93%) |
Jul 25, 2005 | 37.80 | 37.83 | 37.06 | 37.36 | 3,922,527 | -0.44(-1.16%) |
Jul 22, 2005 | 37.16 | 38.15 | 37.03 | 37.80 | 4,088,606 | +0.90(+2.43%) |
Jul 21, 2005 | 37.53 | 37.53 | 36.69 | 36.90 | 2,274,514 | -0.15(-0.41%) |
Jul 20, 2005 | 36.57 | 37.37 | 36.50 | 37.05 | 2,052,053 | +0.38(+1.02%) |
Jul 19, 2005 | 36.79 | 36.93 | 36.55 | 36.67 | 2,078,285 | +0.01(+0.03%) |
Jul 18, 2005 | 36.47 | 36.72 | 36.46 | 36.66 | 1,427,426 | +0.16(+0.43%) |
Jul 15, 2005 | 36.81 | 37.00 | 36.48 | 36.50 | 1,879,502 | -0.30(-0.81%) |
Jul 14, 2005 | 36.66 | 36.93 | 36.57 | 36.80 | 1,784,964 | +0.37(+1.01%) |
Jul 13, 2005 | 36.37 | 36.56 | 36.36 | 36.43 | 2,215,747 | +0.11(+0.31%) |
Jul 12, 2005 | 36.40 | 36.59 | 36.31 | 36.32 | 2,218,132 | -0.03(-0.08%) |
Jul 11, 2005 | 36.19 | 36.37 | 36.05 | 36.35 | 3,219,716 | +0.37(+1.03%) |
Jul 08, 2005 | 35.93 | 36.10 | 35.81 | 35.98 | 4,201,710 | +0.05(+0.15%) |
Jul 07, 2005 | 35.88 | 36.08 | 35.77 | 35.93 | 3,106,612 | -0.26(-0.71%) |
Jul 06, 2005 | 37.14 | 37.22 | 36.16 | 36.19 | 3,376,767 | -0.87(-2.36%) |
Jul 05, 2005 | 37.07 | 37.24 | 36.77 | 37.06 | 3,222,271 | +0.00(+0.00%) |
Jul 01, 2005 | 36.93 | 37.17 | 36.89 | 37.06 | 1,885,804 | +0.32(+0.86%) |
Jun 30, 2005 | 37.21 | 37.28 | 36.73 | 36.74 | 2,470,231 | -0.47(-1.26%) |
Jun 29, 2005 | 37.16 | 37.34 | 36.99 | 37.21 | 1,984,259 | +0.09(+0.25%) |
Jun 28, 2005 | 36.87 | 37.28 | 36.82 | 37.12 | 2,286,267 | +0.36(+0.99%) |
Jun 27, 2005 | 36.82 | 36.94 | 36.68 | 36.76 | 2,830,154 | -0.12(-0.32%) |
Jun 24, 2005 | 37.09 | 37.19 | 36.83 | 36.87 | 4,283,302 | -0.41(-1.09%) |
Jun 23, 2005 | 37.81 | 37.84 | 37.28 | 37.28 | 2,308,411 | -0.46(-1.23%) |
Jun 22, 2005 | 37.98 | 38.11 | 37.71 | 37.74 | 3,866,997 | -0.09(-0.23%) |
Jun 21, 2005 | 38.13 | 38.16 | 37.72 | 37.83 | 2,449,450 | -0.27(-0.71%) |
Jun 20, 2005 | 38.29 | 38.42 | 38.10 | 38.10 | 2,092,253 | -0.21(-0.55%) |
Jun 17, 2005 | 38.57 | 38.59 | 38.27 | 38.31 | 3,328,561 | +0.16(+0.43%) |
Jun 16, 2005 | 38.23 | 38.26 | 38.03 | 38.15 | 2,284,904 | -0.08(-0.22%) |
Jun 15, 2005 | 38.15 | 38.34 | 37.98 | 38.23 | 1,634,556 | +0.09(+0.23%) |
Jun 14, 2005 | 37.94 | 38.21 | 37.88 | 38.14 | 2,051,372 | +0.15(+0.39%) |
Jun 13, 2005 | 38.01 | 38.27 | 37.87 | 38.00 | 1,992,435 | -0.04(-0.09%) |
Jun 10, 2005 | 38.15 | 38.24 | 37.95 | 38.03 | 1,897,217 | +0.01(+0.02%) |
Jun 09, 2005 | 38.12 | 38.24 | 37.81 | 38.02 | 2,742,771 | -0.08(-0.20%) |
Jun 08, 2005 | 38.21 | 38.22 | 37.95 | 38.10 | 4,842,519 | -0.25(-0.64%) |
Jun 07, 2005 | 38.22 | 38.72 | 38.22 | 38.35 | 2,460,863 | +0.21(+0.55%) |
Jun 06, 2005 | 37.86 | 38.20 | 37.82 | 38.14 | 3,212,050 | +0.32(+0.84%) |
Jun 03, 2005 | 37.76 | 37.96 | 37.67 | 37.82 | 2,141,140 | +0.06(+0.16%) |
Jun 02, 2005 | 38.32 | 38.32 | 37.70 | 37.76 | 2,580,099 | -0.50(-1.32%) |
Jun 01, 2005 | 37.75 | 38.41 | 37.62 | 38.27 | 1,845,093 | +0.50(+1.32%) |
May 31, 2005 | 37.98 | 38.01 | 37.77 | 37.77 | 2,576,522 | -0.25(-0.65%) |
May 27, 2005 | 38.39 | 38.39 | 37.89 | 38.01 | 1,524,859 | -0.32(-0.83%) |
May 26, 2005 | 38.31 | 38.47 | 38.05 | 38.33 | 1,543,767 | +0.17(+0.45%) |
May 25, 2005 | 38.04 | 38.27 | 37.88 | 38.16 | 1,534,739 | -0.11(-0.29%) |
May 24, 2005 | 38.25 | 38.45 | 38.00 | 38.27 | 2,195,988 | +0.06(+0.17%) |
May 23, 2005 | 38.28 | 38.38 | 38.02 | 38.21 | 2,005,551 | -0.07(-0.18%) |
May 20, 2005 | 38.44 | 38.45 | 38.10 | 38.28 | 1,758,051 | -0.04(-0.11%) |
May 19, 2005 | 38.12 | 38.45 | 38.06 | 38.32 | 2,709,726 | +0.49(+1.29%) |
May 18, 2005 | 37.81 | 38.09 | 37.71 | 37.83 | 3,061,132 | +0.21(+0.55%) |
May 17, 2005 | 37.14 | 37.67 | 37.12 | 37.63 | 3,149,707 | +0.39(+1.06%) |
May 16, 2005 | 36.46 | 37.23 | 36.43 | 37.23 | 2,079,307 | +0.85(+2.32%) |
May 13, 2005 | 36.73 | 36.73 | 36.15 | 36.39 | 2,517,926 | -0.22(-0.61%) |
May 12, 2005 | 36.69 | 36.97 | 36.55 | 36.61 | 2,050,861 | -0.02(-0.06%) |
May 11, 2005 | 36.28 | 36.75 | 36.25 | 36.63 | 2,018,156 | +0.40(+1.10%) |
May 10, 2005 | 36.40 | 36.47 | 36.13 | 36.23 | 2,619,788 | -0.33(-0.91%) |
May 09, 2005 | 36.16 | 36.57 | 36.02 | 36.57 | 1,867,578 | +0.45(+1.24%) |
May 06, 2005 | 36.60 | 36.60 | 36.04 | 36.12 | 2,229,034 | -0.36(-1.00%) |
May 05, 2005 | 36.55 | 36.66 | 36.28 | 36.49 | 2,276,388 | -0.14(-0.38%) |
May 04, 2005 | 36.67 | 36.82 | 36.53 | 36.63 | 2,523,717 | -0.02(-0.05%) |
May 03, 2005 | 36.69 | 36.82 | 36.44 | 36.64 | 2,504,640 | -0.05(-0.14%) |