Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 37.29 | 37.68 | 37.27 | 37.41 | 2,013,218 | -0.12(-0.33%) |
Jul 28, 2005 | 37.33 | 37.69 | 37.24 | 37.53 | 1,855,392 | +0.32(+0.87%) |
Jul 27, 2005 | 37.23 | 37.25 | 36.99 | 37.21 | 1,665,524 | +0.22(+0.60%) |
Jul 26, 2005 | 37.22 | 37.30 | 36.74 | 36.99 | 4,096,146 | -0.35(-0.93%) |
Jul 25, 2005 | 37.77 | 37.81 | 37.04 | 37.33 | 3,924,855 | -0.44(-1.17%) |
Jul 22, 2005 | 37.14 | 38.13 | 37.01 | 37.77 | 4,091,033 | +0.90(+2.43%) |
Jul 21, 2005 | 37.51 | 37.51 | 36.67 | 36.88 | 2,275,864 | -0.15(-0.41%) |
Jul 20, 2005 | 36.55 | 37.34 | 36.48 | 37.03 | 2,053,271 | +0.38(+1.02%) |
Jul 19, 2005 | 36.77 | 36.90 | 36.53 | 36.65 | 2,079,519 | +0.01(+0.03%) |
Jul 18, 2005 | 36.45 | 36.70 | 36.44 | 36.64 | 1,428,273 | +0.16(+0.43%) |
Jul 15, 2005 | 36.79 | 36.98 | 36.46 | 36.48 | 1,880,617 | -0.30(-0.81%) |
Jul 14, 2005 | 36.64 | 36.90 | 36.55 | 36.78 | 1,786,024 | +0.37(+1.02%) |
Jul 13, 2005 | 36.35 | 36.54 | 36.34 | 36.41 | 2,217,063 | +0.11(+0.31%) |
Jul 12, 2005 | 36.38 | 36.57 | 36.29 | 36.30 | 2,219,449 | -0.03(-0.08%) |
Jul 11, 2005 | 36.17 | 36.35 | 36.03 | 36.33 | 3,221,627 | +0.37(+1.03%) |
Jul 08, 2005 | 35.91 | 36.08 | 35.79 | 35.96 | 4,204,204 | +0.05(+0.15%) |
Jul 07, 2005 | 35.86 | 36.05 | 35.75 | 35.91 | 3,108,455 | -0.26(-0.71%) |
Jul 06, 2005 | 37.12 | 37.20 | 36.14 | 36.17 | 3,378,771 | -0.87(-2.36%) |
Jul 05, 2005 | 37.05 | 37.22 | 36.75 | 37.04 | 3,224,183 | +0.00(+0.00%) |
Jul 01, 2005 | 36.90 | 37.15 | 36.87 | 37.04 | 1,886,923 | +0.32(+0.86%) |
Jun 30, 2005 | 37.19 | 37.26 | 36.71 | 36.72 | 2,471,697 | -0.47(-1.26%) |
Jun 29, 2005 | 37.14 | 37.32 | 36.96 | 37.19 | 1,985,437 | +0.09(+0.25%) |
Jun 28, 2005 | 36.85 | 37.26 | 36.80 | 37.10 | 2,287,624 | +0.36(+0.99%) |
Jun 27, 2005 | 36.79 | 36.92 | 36.66 | 36.73 | 2,831,834 | -0.12(-0.32%) |
Jun 24, 2005 | 37.07 | 37.17 | 36.81 | 36.85 | 4,285,844 | -0.40(-1.09%) |
Jun 23, 2005 | 37.78 | 37.81 | 37.26 | 37.26 | 2,309,781 | -0.46(-1.23%) |
Jun 22, 2005 | 37.96 | 38.09 | 37.69 | 37.72 | 3,869,292 | -0.09(-0.23%) |
Jun 21, 2005 | 38.11 | 38.14 | 37.70 | 37.81 | 2,450,904 | -0.27(-0.71%) |
Jun 20, 2005 | 38.27 | 38.40 | 38.08 | 38.08 | 2,093,495 | -0.21(-0.55%) |
Jun 17, 2005 | 38.55 | 38.57 | 38.25 | 38.29 | 3,330,537 | +0.16(+0.43%) |
Jun 16, 2005 | 38.21 | 38.24 | 38.01 | 38.13 | 2,286,261 | -0.08(-0.22%) |
Jun 15, 2005 | 38.13 | 38.31 | 37.96 | 38.21 | 1,635,527 | +0.09(+0.23%) |
Jun 14, 2005 | 37.91 | 38.18 | 37.86 | 38.12 | 2,052,589 | +0.15(+0.39%) |
Jun 13, 2005 | 37.99 | 38.25 | 37.84 | 37.97 | 1,993,618 | -0.04(-0.09%) |
Jun 10, 2005 | 38.13 | 38.22 | 37.93 | 38.01 | 1,898,343 | +0.01(+0.02%) |
Jun 09, 2005 | 38.10 | 38.21 | 37.78 | 38.00 | 2,744,399 | -0.08(-0.20%) |
Jun 08, 2005 | 38.18 | 38.20 | 37.93 | 38.08 | 4,845,393 | -0.25(-0.64%) |
Jun 07, 2005 | 38.20 | 38.69 | 38.20 | 38.32 | 2,462,323 | +0.21(+0.55%) |
Jun 06, 2005 | 37.84 | 38.18 | 37.80 | 38.11 | 3,213,957 | +0.32(+0.84%) |
Jun 03, 2005 | 37.74 | 37.94 | 37.65 | 37.80 | 2,142,410 | +0.06(+0.16%) |
Jun 02, 2005 | 38.30 | 38.30 | 37.67 | 37.74 | 2,581,630 | -0.50(-1.32%) |
Jun 01, 2005 | 37.73 | 38.38 | 37.60 | 38.24 | 1,846,188 | +0.50(+1.32%) |
May 31, 2005 | 37.96 | 37.98 | 37.74 | 37.74 | 2,578,051 | -0.25(-0.65%) |
May 27, 2005 | 38.37 | 38.37 | 37.87 | 37.99 | 1,525,764 | -0.32(-0.83%) |
May 26, 2005 | 38.28 | 38.45 | 38.03 | 38.31 | 1,544,683 | +0.17(+0.45%) |
May 25, 2005 | 38.02 | 38.25 | 37.86 | 38.14 | 1,535,650 | -0.11(-0.29%) |
May 24, 2005 | 38.23 | 38.42 | 37.97 | 38.25 | 2,197,292 | +0.06(+0.17%) |
May 23, 2005 | 38.26 | 38.35 | 38.00 | 38.18 | 2,006,741 | -0.07(-0.18%) |
May 20, 2005 | 38.42 | 38.42 | 38.08 | 38.25 | 1,759,094 | -0.04(-0.11%) |
May 19, 2005 | 38.10 | 38.42 | 38.04 | 38.30 | 2,711,334 | +0.49(+1.29%) |
May 18, 2005 | 37.78 | 38.07 | 37.69 | 37.81 | 3,062,948 | +0.21(+0.55%) |
May 17, 2005 | 37.12 | 37.64 | 37.10 | 37.60 | 3,151,576 | +0.39(+1.06%) |
May 16, 2005 | 36.44 | 37.21 | 36.41 | 37.21 | 2,080,541 | +0.84(+2.32%) |
May 13, 2005 | 36.71 | 36.71 | 36.13 | 36.37 | 2,519,420 | -0.22(-0.61%) |
May 12, 2005 | 36.67 | 36.95 | 36.52 | 36.59 | 2,052,078 | -0.02(-0.06%) |
May 11, 2005 | 36.26 | 36.73 | 36.22 | 36.61 | 2,019,354 | +0.40(+1.10%) |
May 10, 2005 | 36.38 | 36.45 | 36.11 | 36.21 | 2,621,342 | -0.33(-0.91%) |
May 09, 2005 | 36.14 | 36.55 | 36.00 | 36.55 | 1,868,686 | +0.45(+1.24%) |
May 06, 2005 | 36.58 | 36.58 | 36.02 | 36.10 | 2,230,357 | -0.36(-1.00%) |
May 05, 2005 | 36.52 | 36.63 | 36.25 | 36.46 | 2,277,739 | -0.14(-0.38%) |
May 04, 2005 | 36.65 | 36.79 | 36.51 | 36.61 | 2,525,215 | -0.02(-0.05%) |
May 03, 2005 | 36.67 | 36.80 | 36.42 | 36.62 | 2,506,126 | -0.05(-0.14%) |