Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 41.78 | 41.78 | 41.51 | 41.59 | 4,037,090 | -0.09(-0.22%) |
Jul 28, 2005 | 41.32 | 41.81 | 41.24 | 41.68 | 3,522,958 | +0.56(+1.36%) |
Jul 27, 2005 | 41.10 | 41.24 | 40.81 | 41.13 | 3,777,416 | +0.06(+0.13%) |
Jul 26, 2005 | 40.81 | 41.15 | 40.73 | 41.07 | 2,628,526 | +0.37(+0.90%) |
Jul 25, 2005 | 40.61 | 40.84 | 40.56 | 40.70 | 1,568,639 | +0.10(+0.24%) |
Jul 22, 2005 | 40.33 | 40.60 | 40.29 | 40.60 | 2,408,463 | +0.39(+0.96%) |
Jul 21, 2005 | 40.85 | 40.86 | 40.13 | 40.22 | 6,441,152 | -0.67(-1.64%) |
Jul 20, 2005 | 40.51 | 40.92 | 40.30 | 40.89 | 1,821,466 | +0.39(+0.97%) |
Jul 19, 2005 | 40.32 | 40.57 | 40.24 | 40.49 | 1,457,303 | +0.27(+0.67%) |
Jul 18, 2005 | 40.18 | 40.40 | 39.94 | 40.22 | 907,636 | +0.17(+0.41%) |
Jul 15, 2005 | 39.88 | 40.16 | 39.70 | 40.06 | 1,579,234 | +0.18(+0.46%) |
Jul 14, 2005 | 40.55 | 40.76 | 39.84 | 39.88 | 5,859,698 | -0.67(-1.66%) |
Jul 13, 2005 | 40.80 | 40.80 | 40.54 | 40.55 | 2,447,259 | -0.36(-0.87%) |
Jul 12, 2005 | 40.92 | 41.05 | 40.69 | 40.91 | 3,122,444 | +0.07(+0.17%) |
Jul 11, 2005 | 40.49 | 40.94 | 40.46 | 40.84 | 4,122,181 | +0.50(+1.25%) |
Jul 08, 2005 | 39.75 | 40.52 | 39.70 | 40.34 | 3,543,823 | +0.55(+1.39%) |
Jul 07, 2005 | 39.29 | 39.81 | 39.23 | 39.78 | 1,447,523 | +0.15(+0.39%) |
Jul 06, 2005 | 39.81 | 39.91 | 39.61 | 39.63 | 1,254,846 | -0.15(-0.37%) |
Jul 05, 2005 | 39.35 | 39.99 | 39.23 | 39.78 | 2,018,219 | +0.42(+1.08%) |
Jul 01, 2005 | 39.08 | 39.41 | 38.95 | 39.35 | 2,440,739 | +0.34(+0.86%) |
Jun 30, 2005 | 39.09 | 39.18 | 38.64 | 39.02 | 3,191,397 | +0.01(+0.03%) |
Jun 29, 2005 | 38.88 | 39.14 | 38.88 | 39.00 | 673,065 | +0.11(+0.28%) |
Jun 28, 2005 | 38.68 | 38.91 | 38.65 | 38.89 | 1,007,071 | +0.19(+0.49%) |
Jun 27, 2005 | 38.59 | 38.80 | 38.57 | 38.70 | 1,395,360 | +0.17(+0.43%) |
Jun 24, 2005 | 38.86 | 39.07 | 38.54 | 38.54 | 2,143,084 | -0.33(-0.84%) |
Jun 23, 2005 | 39.02 | 39.15 | 38.84 | 38.86 | 1,608,902 | -0.15(-0.39%) |
Jun 22, 2005 | 39.02 | 39.32 | 38.89 | 39.02 | 2,748,012 | +0.02(+0.06%) |
Jun 21, 2005 | 39.40 | 39.47 | 38.99 | 38.99 | 3,502,582 | -0.44(-1.12%) |
Jun 20, 2005 | 39.50 | 39.57 | 39.35 | 39.43 | 1,596,839 | -0.47(-1.17%) |
Jun 17, 2005 | 39.32 | 39.92 | 39.32 | 39.90 | 3,966,507 | +0.47(+1.18%) |
Jun 16, 2005 | 39.32 | 39.45 | 39.14 | 39.43 | 3,629,077 | +0.17(+0.42%) |
Jun 15, 2005 | 39.41 | 39.43 | 39.16 | 39.27 | 1,719,096 | -0.10(-0.26%) |
Jun 14, 2005 | 39.11 | 39.40 | 38.99 | 39.37 | 1,446,871 | +0.29(+0.75%) |
Jun 13, 2005 | 38.77 | 39.08 | 38.71 | 39.08 | 1,319,071 | +0.22(+0.57%) |
Jun 10, 2005 | 38.95 | 39.02 | 38.76 | 38.86 | 1,136,012 | -0.04(-0.09%) |
Jun 09, 2005 | 39.30 | 39.75 | 38.61 | 38.89 | 1,604,664 | +0.04(+0.11%) |
Jun 08, 2005 | 38.71 | 39.16 | 38.71 | 38.85 | 8,154,380 | +0.20(+0.52%) |
Jun 07, 2005 | 38.43 | 39.02 | 38.43 | 38.65 | 4,715,209 | +0.28(+0.72%) |
Jun 06, 2005 | 38.07 | 38.40 | 38.07 | 38.37 | 1,197,140 | +0.37(+0.98%) |
Jun 03, 2005 | 38.33 | 38.53 | 38.00 | 38.00 | 3,773,014 | -0.13(-0.34%) |
Jun 02, 2005 | 38.21 | 38.25 | 38.04 | 38.13 | 1,535,222 | -0.11(-0.28%) |
Jun 01, 2005 | 37.71 | 38.23 | 37.71 | 38.23 | 3,138,908 | +0.52(+1.38%) |
May 31, 2005 | 37.49 | 37.88 | 37.45 | 37.71 | 2,601,629 | +0.29(+0.78%) |
May 27, 2005 | 37.24 | 37.42 | 37.20 | 37.42 | 1,115,962 | +0.19(+0.51%) |
May 26, 2005 | 37.42 | 37.73 | 37.15 | 37.23 | 1,910,143 | -0.14(-0.38%) |
May 25, 2005 | 37.76 | 37.77 | 37.26 | 37.37 | 3,145,428 | -0.45(-1.18%) |
May 24, 2005 | 37.99 | 38.11 | 37.67 | 37.82 | 3,201,504 | -0.43(-1.11%) |
May 23, 2005 | 38.27 | 38.43 | 38.21 | 38.25 | 3,154,231 | +0.01(+0.03%) |
May 20, 2005 | 38.25 | 38.30 | 37.91 | 38.23 | 3,102,068 | -0.01(-0.03%) |
May 19, 2005 | 37.60 | 38.25 | 37.60 | 38.25 | 3,978,732 | +0.62(+1.66%) |
May 18, 2005 | 37.54 | 37.71 | 37.48 | 37.62 | 5,231,948 | +0.43(+1.15%) |
May 17, 2005 | 36.96 | 37.28 | 36.84 | 37.19 | 1,619,009 | +0.22(+0.60%) |
May 16, 2005 | 36.55 | 36.98 | 36.55 | 36.97 | 2,181,065 | +0.44(+1.21%) |
May 13, 2005 | 36.99 | 37.02 | 36.47 | 36.53 | 3,781,491 | -0.37(-1.00%) |
May 12, 2005 | 37.25 | 37.28 | 36.77 | 36.90 | 1,680,300 | -0.33(-0.87%) |
May 11, 2005 | 37.30 | 37.30 | 36.84 | 37.22 | 4,016,224 | +0.11(+0.30%) |
May 10, 2005 | 37.18 | 37.21 | 36.90 | 37.11 | 3,656,952 | -0.06(-0.17%) |
May 09, 2005 | 36.50 | 37.19 | 36.47 | 37.18 | 2,204,538 | +0.61(+1.66%) |
May 06, 2005 | 36.53 | 36.82 | 36.34 | 36.57 | 4,070,018 | -0.24(-0.66%) |
May 05, 2005 | 36.65 | 36.95 | 36.65 | 36.81 | 4,560,676 | +0.22(+0.60%) |
May 04, 2005 | 36.25 | 36.62 | 36.13 | 36.59 | 2,654,444 | +0.11(+0.29%) |
May 03, 2005 | 36.29 | 36.49 | 36.10 | 36.49 | 2,073,805 | +0.18(+0.49%) |