Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 42.75 | 43.24 | 42.27 | 42.94 | 2,664,966 | -0.52(-1.20%) |
Jul 28, 2005 | 40.62 | 44.18 | 40.15 | 43.45 | 4,185,929 | +1.98(+4.78%) |
Jul 27, 2005 | 41.09 | 41.57 | 40.95 | 41.47 | 2,133,349 | -0.17(-0.41%) |
Jul 26, 2005 | 41.83 | 42.51 | 41.14 | 41.64 | 1,246,897 | +0.29(+0.71%) |
Jul 25, 2005 | 42.60 | 42.69 | 41.22 | 41.35 | 2,032,043 | -1.38(-3.23%) |
Jul 22, 2005 | 42.56 | 42.83 | 42.04 | 42.73 | 941,180 | +0.09(+0.22%) |
Jul 21, 2005 | 42.30 | 42.70 | 41.57 | 42.63 | 1,856,108 | +0.14(+0.33%) |
Jul 20, 2005 | 41.28 | 42.52 | 41.16 | 42.49 | 2,038,183 | +1.29(+3.14%) |
Jul 19, 2005 | 41.09 | 41.52 | 40.90 | 41.20 | 864,433 | +0.02(+0.05%) |
Jul 18, 2005 | 41.45 | 41.61 | 41.02 | 41.18 | 887,087 | -0.20(-0.48%) |
Jul 15, 2005 | 40.74 | 41.74 | 40.63 | 41.38 | 1,702,085 | +0.77(+1.88%) |
Jul 14, 2005 | 40.28 | 40.85 | 40.22 | 40.61 | 1,083,029 | +0.26(+0.66%) |
Jul 13, 2005 | 40.21 | 40.46 | 40.08 | 40.35 | 671,137 | +0.05(+0.12%) |
Jul 12, 2005 | 40.20 | 40.71 | 39.87 | 40.30 | 2,928,869 | -0.01(-0.02%) |
Jul 11, 2005 | 39.77 | 40.47 | 39.68 | 40.31 | 1,326,819 | +0.68(+1.72%) |
Jul 08, 2005 | 38.40 | 39.85 | 38.40 | 39.63 | 1,222,444 | +0.80(+2.07%) |
Jul 07, 2005 | 37.55 | 39.06 | 37.55 | 38.83 | 1,506,777 | +0.50(+1.31%) |
Jul 06, 2005 | 38.26 | 38.78 | 38.12 | 38.33 | 1,036,875 | +0.44(+1.17%) |
Jul 05, 2005 | 37.52 | 38.26 | 37.30 | 37.88 | 799,225 | +0.29(+0.78%) |
Jul 01, 2005 | 37.58 | 37.81 | 37.13 | 37.59 | 596,296 | +0.20(+0.53%) |
Jun 30, 2005 | 38.02 | 38.26 | 37.27 | 37.39 | 1,460,412 | -0.22(-0.58%) |
Jun 29, 2005 | 38.16 | 38.17 | 37.27 | 37.61 | 1,617,187 | -0.02(-0.05%) |
Jun 28, 2005 | 37.06 | 37.91 | 37.06 | 37.63 | 1,787,935 | +0.94(+2.58%) |
Jun 27, 2005 | 36.56 | 37.13 | 36.10 | 36.68 | 3,363,415 | -0.40(-1.07%) |
Jun 24, 2005 | 37.79 | 38.04 | 36.71 | 37.08 | 2,063,694 | -0.86(-2.27%) |
Jun 23, 2005 | 39.26 | 39.26 | 37.67 | 37.94 | 1,660,165 | -1.27(-3.23%) |
Jun 22, 2005 | 38.98 | 39.77 | 38.98 | 39.20 | 1,623,115 | +0.05(+0.12%) |
Jun 21, 2005 | 38.98 | 39.24 | 38.73 | 39.16 | 1,572,409 | +0.18(+0.46%) |
Jun 20, 2005 | 39.30 | 39.30 | 38.87 | 38.98 | 1,033,594 | -0.52(-1.32%) |
Jun 17, 2005 | 39.01 | 39.52 | 38.44 | 39.50 | 2,670,259 | -0.01(-0.02%) |
Jun 16, 2005 | 40.24 | 40.38 | 39.15 | 39.51 | 2,766,166 | -0.45(-1.13%) |
Jun 15, 2005 | 40.19 | 40.60 | 39.30 | 39.96 | 2,456,744 | -0.23(-0.56%) |
Jun 14, 2005 | 39.30 | 40.34 | 39.24 | 40.19 | 2,037,653 | +1.02(+2.60%) |
Jun 13, 2005 | 38.73 | 39.31 | 38.59 | 39.17 | 1,672,233 | +0.26(+0.68%) |
Jun 10, 2005 | 38.68 | 39.84 | 38.54 | 38.90 | 2,739,913 | -0.63(-1.60%) |
Jun 09, 2005 | 37.55 | 39.53 | 37.13 | 39.53 | 3,626,789 | +2.15(+5.76%) |
Jun 08, 2005 | 37.03 | 37.89 | 36.84 | 37.38 | 2,397,781 | +0.86(+2.35%) |
Jun 07, 2005 | 37.41 | 38.16 | 36.52 | 36.52 | 3,199,441 | -0.39(-1.05%) |
Jun 06, 2005 | 37.41 | 37.63 | 36.51 | 36.91 | 2,605,368 | -0.64(-1.71%) |
Jun 03, 2005 | 36.84 | 38.36 | 36.82 | 37.55 | 4,065,569 | +0.98(+2.69%) |
Jun 02, 2005 | 36.13 | 36.68 | 35.90 | 36.57 | 1,361,011 | +0.53(+1.47%) |
Jun 01, 2005 | 35.90 | 36.94 | 35.62 | 36.04 | 3,118,566 | +0.06(+0.16%) |
May 31, 2005 | 34.76 | 36.27 | 34.45 | 35.98 | 3,303,393 | +1.50(+4.36%) |
May 27, 2005 | 34.57 | 35.42 | 34.32 | 34.48 | 2,306,532 | +0.10(+0.30%) |
May 26, 2005 | 33.74 | 34.48 | 33.74 | 34.38 | 2,125,939 | +0.65(+1.93%) |
May 25, 2005 | 34.24 | 34.54 | 33.57 | 33.72 | 1,315,281 | -0.35(-1.03%) |
May 24, 2005 | 33.84 | 34.34 | 33.73 | 34.07 | 1,287,970 | -0.16(-0.47%) |
May 23, 2005 | 34.29 | 34.50 | 33.77 | 34.23 | 957,270 | -0.18(-0.52%) |
May 20, 2005 | 34.74 | 34.78 | 34.10 | 34.41 | 1,235,993 | -0.16(-0.46%) |
May 19, 2005 | 33.96 | 35.13 | 33.74 | 34.57 | 2,712,919 | +0.85(+2.52%) |
May 18, 2005 | 33.25 | 34.71 | 33.25 | 33.72 | 6,657,176 | +0.37(+1.10%) |
May 17, 2005 | 32.66 | 33.42 | 32.47 | 33.36 | 1,975,938 | +0.58(+1.76%) |
May 16, 2005 | 31.43 | 32.78 | 31.29 | 32.78 | 2,788,290 | +1.23(+3.89%) |
May 13, 2005 | 31.65 | 32.17 | 30.77 | 31.55 | 3,512,568 | -0.01(-0.04%) |
May 12, 2005 | 32.31 | 32.44 | 31.39 | 31.57 | 2,647,076 | -0.79(-2.44%) |
May 11, 2005 | 32.54 | 32.69 | 31.49 | 32.35 | 4,952,444 | -0.10(-0.32%) |
May 10, 2005 | 33.06 | 33.06 | 32.26 | 32.46 | 1,563,729 | -0.63(-1.90%) |
May 09, 2005 | 33.06 | 33.32 | 32.83 | 33.09 | 1,915,388 | -0.58(-1.73%) |
May 06, 2005 | 34.01 | 34.01 | 33.48 | 33.67 | 1,439,240 | +0.25(+0.75%) |
May 05, 2005 | 33.75 | 33.96 | 33.07 | 33.42 | 1,611,153 | -0.10(-0.30%) |
May 04, 2005 | 32.01 | 33.87 | 31.22 | 33.52 | 3,790,974 | +1.35(+4.20%) |
May 03, 2005 | 32.19 | 32.80 | 31.87 | 32.17 | 2,162,671 | -0.90(-2.71%) |