Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 39.94 | 40.08 | 39.49 | 39.51 | 4,489,554 | -0.60(-1.49%) |
Jul 28, 2005 | 40.11 | 40.19 | 39.83 | 40.10 | 3,760,851 | +0.20(+0.49%) |
Jul 27, 2005 | 39.83 | 39.99 | 39.53 | 39.91 | 2,547,486 | +0.22(+0.54%) |
Jul 26, 2005 | 39.88 | 40.28 | 39.51 | 39.69 | 4,661,617 | +0.21(+0.53%) |
Jul 25, 2005 | 39.74 | 40.00 | 39.38 | 39.48 | 4,686,155 | -0.26(-0.64%) |
Jul 22, 2005 | 39.14 | 39.76 | 39.10 | 39.74 | 4,859,854 | +0.58(+1.49%) |
Jul 21, 2005 | 40.18 | 40.20 | 38.99 | 39.16 | 7,389,495 | -1.18(-2.92%) |
Jul 20, 2005 | 39.98 | 40.35 | 39.52 | 40.33 | 5,585,286 | +0.28(+0.71%) |
Jul 19, 2005 | 40.01 | 40.15 | 39.61 | 40.05 | 4,086,983 | +0.38(+0.95%) |
Jul 18, 2005 | 39.47 | 39.81 | 39.43 | 39.67 | 3,085,090 | +0.20(+0.51%) |
Jul 15, 2005 | 39.17 | 39.51 | 39.12 | 39.47 | 3,457,621 | +0.21(+0.53%) |
Jul 14, 2005 | 39.20 | 39.65 | 38.81 | 39.26 | 5,635,105 | +0.35(+0.90%) |
Jul 13, 2005 | 39.17 | 39.24 | 38.65 | 38.91 | 5,025,820 | -0.26(-0.67%) |
Jul 12, 2005 | 38.40 | 39.42 | 38.38 | 39.18 | 7,727,226 | +0.71(+1.84%) |
Jul 11, 2005 | 38.65 | 38.67 | 38.32 | 38.47 | 3,017,723 | +0.19(+0.49%) |
Jul 08, 2005 | 38.08 | 38.54 | 37.88 | 38.28 | 6,277,107 | +0.34(+0.90%) |
Jul 07, 2005 | 37.29 | 38.32 | 37.29 | 37.94 | 7,027,672 | +0.58(+1.55%) |
Jul 06, 2005 | 37.62 | 37.62 | 37.13 | 37.36 | 4,946,109 | -0.32(-0.86%) |
Jul 05, 2005 | 36.73 | 37.76 | 36.63 | 37.68 | 4,285,369 | +1.00(+2.71%) |
Jul 01, 2005 | 36.75 | 36.98 | 36.58 | 36.69 | 3,841,752 | +0.10(+0.28%) |
Jun 30, 2005 | 36.59 | 36.97 | 36.45 | 36.59 | 5,265,697 | -0.33(-0.89%) |
Jun 29, 2005 | 37.42 | 37.52 | 36.84 | 36.92 | 3,567,373 | -0.52(-1.38%) |
Jun 28, 2005 | 37.05 | 37.62 | 37.02 | 37.43 | 4,119,551 | +0.64(+1.74%) |
Jun 27, 2005 | 36.40 | 37.03 | 36.36 | 36.80 | 4,582,204 | +0.44(+1.20%) |
Jun 24, 2005 | 36.99 | 36.99 | 36.27 | 36.36 | 5,893,274 | -0.65(-1.74%) |
Jun 23, 2005 | 37.60 | 37.82 | 36.86 | 37.00 | 4,499,369 | -0.61(-1.61%) |
Jun 22, 2005 | 36.82 | 37.76 | 36.80 | 37.61 | 6,461,960 | +0.79(+2.16%) |
Jun 21, 2005 | 36.92 | 37.22 | 36.55 | 36.82 | 4,496,990 | -0.10(-0.27%) |
Jun 20, 2005 | 36.37 | 36.93 | 36.18 | 36.92 | 5,714,965 | +0.32(+0.88%) |
Jun 17, 2005 | 37.04 | 37.04 | 36.50 | 36.59 | 6,663,617 | -0.09(-0.26%) |
Jun 16, 2005 | 36.87 | 36.99 | 36.49 | 36.69 | 3,358,726 | -0.30(-0.80%) |
Jun 15, 2005 | 36.94 | 36.98 | 36.14 | 36.98 | 6,667,335 | +0.30(+0.82%) |
Jun 14, 2005 | 36.14 | 36.80 | 36.14 | 36.68 | 5,447,576 | +0.82(+2.29%) |
Jun 13, 2005 | 36.06 | 36.27 | 35.81 | 35.86 | 3,397,094 | -0.15(-0.41%) |
Jun 10, 2005 | 36.41 | 36.55 | 35.71 | 36.01 | 3,730,662 | -0.26(-0.70%) |
Jun 09, 2005 | 36.11 | 36.59 | 35.98 | 36.26 | 4,370,880 | +0.02(+0.06%) |
Jun 08, 2005 | 36.55 | 36.58 | 36.03 | 36.24 | 4,895,397 | -0.21(-0.57%) |
Jun 07, 2005 | 36.51 | 37.05 | 36.38 | 36.45 | 5,204,873 | +0.18(+0.50%) |
Jun 06, 2005 | 36.41 | 36.62 | 36.04 | 36.27 | 2,688,914 | +0.01(+0.04%) |
Jun 03, 2005 | 36.65 | 36.82 | 36.14 | 36.26 | 4,276,148 | -0.49(-1.34%) |
Jun 02, 2005 | 36.31 | 36.94 | 36.30 | 36.75 | 6,135,233 | +0.55(+1.52%) |
Jun 01, 2005 | 36.08 | 36.52 | 35.81 | 36.20 | 5,278,487 | +0.09(+0.24%) |
May 31, 2005 | 36.08 | 36.18 | 35.93 | 36.11 | 5,576,809 | +0.13(+0.37%) |
May 27, 2005 | 35.84 | 36.21 | 35.84 | 35.97 | 3,364,674 | +0.11(+0.32%) |
May 26, 2005 | 35.75 | 35.99 | 35.25 | 35.86 | 5,655,033 | +0.28(+0.79%) |
May 25, 2005 | 35.40 | 35.73 | 35.21 | 35.58 | 4,944,324 | +0.04(+0.11%) |
May 24, 2005 | 35.01 | 35.64 | 34.93 | 35.54 | 6,457,499 | +0.48(+1.36%) |
May 23, 2005 | 35.02 | 35.23 | 34.83 | 35.06 | 4,132,043 | +0.17(+0.48%) |
May 20, 2005 | 35.24 | 35.24 | 34.74 | 34.89 | 5,628,264 | -0.52(-1.48%) |
May 19, 2005 | 35.20 | 35.56 | 34.98 | 35.42 | 11,735,837 | +0.44(+1.25%) |
May 18, 2005 | 33.96 | 35.00 | 33.77 | 34.98 | 10,043,313 | +1.13(+3.34%) |
May 17, 2005 | 33.12 | 33.95 | 33.12 | 33.85 | 6,524,420 | +0.56(+1.70%) |
May 16, 2005 | 32.77 | 33.41 | 32.75 | 33.29 | 6,056,712 | +0.68(+2.08%) |
May 13, 2005 | 32.90 | 33.08 | 32.09 | 32.61 | 7,314,989 | -0.21(-0.64%) |
May 12, 2005 | 31.94 | 33.30 | 31.94 | 32.81 | 10,928,910 | +0.40(+1.24%) |
May 11, 2005 | 31.91 | 32.44 | 31.75 | 32.41 | 5,118,321 | +0.46(+1.45%) |
May 10, 2005 | 31.73 | 32.17 | 31.67 | 31.95 | 3,682,478 | -0.07(-0.21%) |
May 09, 2005 | 31.53 | 32.02 | 31.52 | 32.01 | 3,426,094 | +0.50(+1.58%) |
May 06, 2005 | 31.83 | 32.13 | 31.43 | 31.52 | 4,635,890 | -0.28(-0.87%) |
May 05, 2005 | 31.94 | 32.30 | 31.60 | 31.79 | 6,137,910 | +0.67(+2.16%) |
May 04, 2005 | 31.60 | 31.79 | 30.73 | 31.12 | 12,658,316 | -0.45(-1.43%) |
May 03, 2005 | 31.63 | 31.92 | 31.40 | 31.57 | 6,501,221 | -0.17(-0.53%) |