Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 40.23 | 40.31 | 39.77 | 39.84 | 3,333,272 | -0.45(-1.11%) |
Jul 28, 2005 | 40.99 | 41.03 | 40.17 | 40.29 | 5,106,487 | -0.61(-1.50%) |
Jul 27, 2005 | 41.18 | 41.21 | 40.74 | 40.90 | 3,616,749 | +0.04(+0.11%) |
Jul 26, 2005 | 41.47 | 41.66 | 40.50 | 40.86 | 6,230,525 | +0.95(+2.37%) |
Jul 25, 2005 | 39.59 | 40.12 | 39.40 | 39.91 | 3,140,477 | +0.33(+0.82%) |
Jul 22, 2005 | 39.46 | 39.66 | 39.36 | 39.59 | 2,469,218 | +0.22(+0.57%) |
Jul 21, 2005 | 39.43 | 39.71 | 39.21 | 39.36 | 2,727,009 | -0.06(-0.16%) |
Jul 20, 2005 | 39.27 | 39.57 | 39.04 | 39.43 | 2,941,261 | +0.11(+0.28%) |
Jul 19, 2005 | 39.31 | 39.40 | 39.27 | 39.32 | 2,920,588 | +0.07(+0.18%) |
Jul 18, 2005 | 39.36 | 39.36 | 38.90 | 39.25 | 2,792,475 | -0.18(-0.45%) |
Jul 15, 2005 | 39.36 | 39.52 | 39.20 | 39.43 | 3,516,514 | +0.06(+0.16%) |
Jul 14, 2005 | 39.68 | 39.77 | 39.20 | 39.36 | 3,065,145 | +0.11(+0.28%) |
Jul 13, 2005 | 39.33 | 39.40 | 39.09 | 39.26 | 3,268,746 | -0.26(-0.65%) |
Jul 12, 2005 | 39.68 | 39.71 | 39.36 | 39.51 | 2,935,779 | +0.07(+0.18%) |
Jul 11, 2005 | 39.65 | 39.80 | 39.39 | 39.44 | 5,121,052 | -0.47(-1.17%) |
Jul 08, 2005 | 40.10 | 40.17 | 39.80 | 39.91 | 3,855,589 | -0.22(-0.54%) |
Jul 07, 2005 | 40.23 | 40.63 | 39.82 | 40.12 | 3,462,481 | -0.10(-0.25%) |
Jul 06, 2005 | 40.85 | 40.99 | 40.17 | 40.23 | 2,383,392 | -0.63(-1.53%) |
Jul 05, 2005 | 41.25 | 41.25 | 40.76 | 40.85 | 2,859,037 | -0.36(-0.88%) |
Jul 01, 2005 | 41.42 | 41.42 | 41.09 | 41.22 | 1,911,663 | -0.20(-0.49%) |
Jun 30, 2005 | 41.06 | 41.64 | 41.06 | 41.42 | 4,211,266 | +0.46(+1.12%) |
Jun 29, 2005 | 41.06 | 41.15 | 40.61 | 40.96 | 2,616,438 | -0.17(-0.42%) |
Jun 28, 2005 | 40.54 | 41.13 | 40.51 | 41.13 | 2,318,553 | +0.59(+1.45%) |
Jun 27, 2005 | 40.48 | 40.69 | 40.14 | 40.54 | 2,217,535 | -0.01(-0.02%) |
Jun 24, 2005 | 40.99 | 41.23 | 40.54 | 40.55 | 5,053,550 | -0.48(-1.17%) |
Jun 23, 2005 | 41.37 | 41.50 | 41.03 | 41.03 | 2,981,511 | -0.36(-0.86%) |
Jun 22, 2005 | 41.39 | 41.63 | 41.28 | 41.39 | 2,464,990 | -0.03(-0.06%) |
Jun 21, 2005 | 41.34 | 41.48 | 41.22 | 41.41 | 2,168,514 | +0.08(+0.19%) |
Jun 20, 2005 | 41.27 | 41.56 | 41.08 | 41.34 | 2,348,467 | +0.05(+0.12%) |
Jun 17, 2005 | 41.12 | 41.46 | 41.02 | 41.29 | 3,687,539 | +0.31(+0.75%) |
Jun 16, 2005 | 41.06 | 41.08 | 40.86 | 40.98 | 4,363,497 | -0.03(-0.08%) |
Jun 15, 2005 | 41.17 | 41.30 | 40.79 | 41.01 | 3,429,905 | -0.15(-0.36%) |
Jun 14, 2005 | 41.18 | 41.23 | 40.97 | 41.16 | 3,722,935 | -0.08(-0.19%) |
Jun 13, 2005 | 41.51 | 41.75 | 41.22 | 41.23 | 2,617,847 | -0.36(-0.88%) |
Jun 10, 2005 | 41.50 | 41.69 | 41.44 | 41.60 | 2,464,833 | -0.03(-0.08%) |
Jun 09, 2005 | 41.42 | 41.66 | 41.34 | 41.63 | 2,719,022 | +0.33(+0.80%) |
Jun 08, 2005 | 41.41 | 41.60 | 41.26 | 41.30 | 3,925,910 | -0.06(-0.15%) |
Jun 07, 2005 | 41.47 | 41.66 | 41.36 | 41.36 | 3,075,951 | -0.07(-0.17%) |
Jun 06, 2005 | 41.47 | 41.52 | 41.29 | 41.43 | 1,569,612 | -0.11(-0.26%) |
Jun 03, 2005 | 41.62 | 41.73 | 41.35 | 41.54 | 2,140,636 | -0.08(-0.18%) |
Jun 02, 2005 | 41.56 | 41.72 | 41.52 | 41.62 | 2,452,304 | +0.20(+0.49%) |
Jun 01, 2005 | 41.32 | 41.52 | 41.18 | 41.41 | 2,305,084 | -0.02(-0.05%) |
May 31, 2005 | 41.76 | 41.76 | 41.41 | 41.43 | 2,956,140 | -0.33(-0.78%) |
May 27, 2005 | 41.61 | 41.79 | 41.60 | 41.76 | 2,152,069 | +0.05(+0.12%) |
May 26, 2005 | 41.57 | 41.80 | 41.46 | 41.71 | 4,139,848 | +0.30(+0.72%) |
May 25, 2005 | 41.47 | 41.69 | 41.26 | 41.41 | 3,316,045 | -0.14(-0.34%) |
May 24, 2005 | 41.46 | 41.66 | 41.41 | 41.55 | 4,317,295 | +0.22(+0.53%) |
May 23, 2005 | 41.28 | 41.36 | 41.10 | 41.33 | 2,342,829 | +0.12(+0.29%) |
May 20, 2005 | 41.41 | 41.41 | 41.18 | 41.21 | 2,318,866 | -0.14(-0.34%) |
May 19, 2005 | 41.44 | 41.44 | 41.09 | 41.35 | 1,839,149 | -0.05(-0.12%) |
May 18, 2005 | 41.38 | 41.48 | 41.30 | 41.40 | 2,653,869 | +0.03(+0.06%) |
May 17, 2005 | 40.77 | 41.38 | 40.76 | 41.37 | 2,151,443 | +0.19(+0.46%) |
May 16, 2005 | 40.67 | 41.29 | 40.67 | 41.18 | 2,757,550 | +0.31(+0.75%) |
May 13, 2005 | 41.34 | 41.47 | 40.71 | 40.88 | 3,947,523 | -0.47(-1.13%) |
May 12, 2005 | 41.18 | 41.50 | 41.08 | 41.34 | 4,481,430 | +0.19(+0.45%) |
May 11, 2005 | 40.61 | 41.47 | 40.42 | 41.16 | 6,107,894 | +0.48(+1.18%) |
May 10, 2005 | 40.51 | 40.85 | 40.39 | 40.68 | 3,917,766 | +0.17(+0.41%) |
May 09, 2005 | 40.19 | 40.61 | 39.94 | 40.51 | 3,473,601 | +0.27(+0.67%) |
May 06, 2005 | 40.42 | 40.72 | 40.21 | 40.24 | 2,176,188 | -0.22(-0.55%) |
May 05, 2005 | 40.56 | 40.90 | 40.07 | 40.47 | 4,161,931 | -0.32(-0.78%) |
May 04, 2005 | 39.87 | 40.93 | 39.84 | 40.79 | 5,389,023 | +0.94(+2.36%) |
May 03, 2005 | 39.50 | 40.03 | 39.43 | 39.85 | 3,662,951 | +0.35(+0.89%) |