Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 42.63 | 42.65 | 42.05 | 42.13 | 7,832,997 | -0.50(-1.17%) |
Jul 28, 2005 | 41.80 | 42.89 | 41.70 | 42.63 | 9,926,488 | +1.21(+2.92%) |
Jul 27, 2005 | 42.01 | 42.29 | 41.17 | 41.42 | 8,659,097 | -0.47(-1.12%) |
Jul 26, 2005 | 41.17 | 42.20 | 41.17 | 41.89 | 10,661,103 | +0.97(+2.36%) |
Jul 25, 2005 | 41.09 | 41.33 | 40.77 | 40.92 | 7,518,321 | +0.00(+0.00%) |
Jul 22, 2005 | 39.91 | 41.12 | 39.88 | 40.92 | 11,096,559 | +1.32(+3.34%) |
Jul 21, 2005 | 39.47 | 40.08 | 38.47 | 39.60 | 16,548,574 | -0.48(-1.19%) |
Jul 20, 2005 | 40.56 | 40.71 | 39.84 | 40.08 | 8,730,722 | -0.67(-1.64%) |
Jul 19, 2005 | 41.13 | 41.16 | 40.24 | 40.75 | 8,220,165 | -0.19(-0.45%) |
Jul 18, 2005 | 41.12 | 41.25 | 40.93 | 40.93 | 6,427,571 | -0.01(-0.02%) |
Jul 15, 2005 | 40.72 | 41.49 | 40.57 | 40.94 | 10,342,828 | +0.46(+1.13%) |
Jul 14, 2005 | 41.65 | 41.93 | 40.48 | 40.48 | 14,487,481 | -0.93(-2.24%) |
Jul 13, 2005 | 41.73 | 41.81 | 41.00 | 41.41 | 9,226,258 | -0.31(-0.73%) |
Jul 12, 2005 | 42.32 | 42.62 | 41.62 | 41.71 | 8,458,624 | -0.52(-1.24%) |
Jul 11, 2005 | 42.74 | 42.98 | 42.24 | 42.24 | 8,424,611 | -0.50(-1.17%) |
Jul 08, 2005 | 43.31 | 43.31 | 42.74 | 42.74 | 8,977,745 | -0.35(-0.82%) |
Jul 07, 2005 | 43.11 | 43.90 | 42.90 | 43.09 | 13,634,692 | -0.01(-0.02%) |
Jul 06, 2005 | 43.06 | 43.90 | 41.72 | 43.10 | 16,340,156 | +0.22(+0.51%) |
Jul 05, 2005 | 42.74 | 43.24 | 42.49 | 42.88 | 5,482,303 | +0.34(+0.80%) |
Jul 01, 2005 | 42.70 | 42.70 | 42.04 | 42.54 | 4,817,202 | +0.54(+1.28%) |
Jun 30, 2005 | 42.81 | 43.20 | 41.90 | 42.00 | 7,533,589 | -0.81(-1.88%) |
Jun 29, 2005 | 42.54 | 43.21 | 42.53 | 42.81 | 6,869,606 | +0.36(+0.85%) |
Jun 28, 2005 | 41.61 | 42.54 | 41.57 | 42.45 | 5,834,839 | +1.10(+2.67%) |
Jun 27, 2005 | 41.31 | 41.59 | 41.25 | 41.34 | 4,148,129 | +0.02(+0.04%) |
Jun 24, 2005 | 41.61 | 41.94 | 41.32 | 41.33 | 6,531,718 | -0.32(-0.77%) |
Jun 23, 2005 | 41.49 | 41.95 | 41.46 | 41.65 | 5,463,063 | +0.27(+0.64%) |
Jun 22, 2005 | 41.83 | 41.95 | 41.38 | 41.38 | 5,370,584 | -0.40(-0.96%) |
Jun 21, 2005 | 41.61 | 42.29 | 41.17 | 41.79 | 5,183,020 | +0.23(+0.54%) |
Jun 20, 2005 | 41.88 | 41.89 | 39.59 | 41.56 | 5,158,690 | -0.21(-0.50%) |
Jun 17, 2005 | 41.89 | 41.89 | 41.58 | 41.77 | 6,909,080 | +0.25(+0.60%) |
Jun 16, 2005 | 41.57 | 41.79 | 41.21 | 41.52 | 4,928,052 | -0.02(-0.06%) |
Jun 15, 2005 | 41.96 | 41.96 | 41.13 | 41.54 | 5,298,587 | -0.07(-0.17%) |
Jun 14, 2005 | 41.41 | 42.02 | 41.41 | 41.62 | 6,011,851 | +0.38(+0.92%) |
Jun 13, 2005 | 41.03 | 41.39 | 41.00 | 41.24 | 3,927,049 | +0.32(+0.79%) |
Jun 10, 2005 | 41.69 | 41.69 | 40.69 | 40.92 | 5,112,761 | -0.77(-1.86%) |
Jun 09, 2005 | 41.09 | 41.92 | 40.92 | 41.69 | 5,945,813 | +0.46(+1.11%) |
Jun 08, 2005 | 41.89 | 41.97 | 40.84 | 41.23 | 7,609,807 | -0.43(-1.03%) |
Jun 07, 2005 | 41.85 | 42.29 | 41.08 | 41.66 | 9,334,749 | +0.58(+1.41%) |
Jun 06, 2005 | 41.04 | 41.09 | 40.72 | 41.08 | 5,009,483 | +0.31(+0.77%) |
Jun 03, 2005 | 40.87 | 41.35 | 40.67 | 40.76 | 6,937,878 | +0.18(+0.44%) |
Jun 02, 2005 | 39.86 | 40.76 | 39.75 | 40.59 | 9,305,951 | +0.93(+2.34%) |
Jun 01, 2005 | 39.23 | 39.92 | 39.08 | 39.66 | 6,891,950 | +0.52(+1.34%) |
May 31, 2005 | 39.59 | 39.80 | 39.07 | 39.14 | 4,998,187 | +19.45(+98.75%) |
May 27, 2005 | 19.59 | 19.74 | 19.50 | 19.69 | 4,356,051 | +0.13(+0.65%) |
May 26, 2005 | 19.54 | 19.63 | 19.49 | 19.56 | 3,939,959 | +0.09(+0.48%) |
May 25, 2005 | 19.64 | 19.69 | 19.41 | 19.47 | 4,851,587 | -0.13(-0.65%) |
May 24, 2005 | 19.69 | 19.74 | 19.54 | 19.60 | 6,946,444 | -0.02(-0.10%) |
May 23, 2005 | 19.48 | 19.68 | 19.41 | 19.62 | 8,385,385 | +0.18(+0.94%) |
May 20, 2005 | 19.41 | 19.49 | 19.40 | 19.43 | 7,404,492 | -0.02(-0.10%) |
May 19, 2005 | 19.36 | 19.48 | 19.28 | 19.45 | 9,989,423 | -19.13(-49.58%) |
May 18, 2005 | 39.43 | 39.48 | 38.38 | 38.59 | 36,350,408 | -0.63(-1.61%) |
May 17, 2005 | 38.75 | 39.24 | 38.55 | 39.22 | 11,127,220 | +0.21(+0.54%) |
May 16, 2005 | 38.67 | 39.04 | 38.57 | 39.01 | 9,477,253 | +0.60(+1.55%) |
May 13, 2005 | 39.47 | 39.48 | 37.79 | 38.41 | 21,015,600 | -1.08(-2.72%) |
May 12, 2005 | 39.66 | 39.86 | 39.47 | 39.49 | 14,586,042 | +0.02(+0.04%) |
May 11, 2005 | 39.37 | 39.59 | 38.89 | 39.47 | 12,975,798 | +0.06(+0.14%) |
May 10, 2005 | 39.54 | 39.86 | 39.33 | 39.42 | 14,344,729 | -0.29(-0.74%) |
May 09, 2005 | 39.68 | 39.94 | 39.27 | 39.71 | 13,677,891 | +0.07(+0.18%) |
May 06, 2005 | 39.43 | 39.84 | 39.40 | 39.64 | 15,320,906 | +0.49(+1.24%) |
May 05, 2005 | 39.44 | 39.54 | 39.07 | 39.15 | 13,811,457 | -0.04(-0.10%) |
May 04, 2005 | 39.17 | 39.70 | 39.15 | 39.19 | 20,594,046 | +0.24(+0.61%) |
May 03, 2005 | 38.31 | 39.06 | 38.07 | 38.95 | 24,299,644 | +0.82(+2.14%) |