Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 38.34 | 38.56 | 37.96 | 38.42 | 852,078 | -0.05(-0.13%) |
Jul 28, 2005 | 37.61 | 39.75 | 37.61 | 38.47 | 1,763,348 | +1.03(+2.74%) |
Jul 27, 2005 | 37.66 | 38.11 | 36.93 | 37.44 | 1,277,883 | -0.34(-0.90%) |
Jul 26, 2005 | 36.59 | 38.05 | 36.52 | 37.78 | 2,928,346 | +1.04(+2.84%) |
Jul 25, 2005 | 38.90 | 38.90 | 36.13 | 36.74 | 3,064,861 | -3.63(-9.00%) |
Jul 22, 2005 | 40.35 | 40.53 | 40.07 | 40.37 | 306,837 | -0.08(-0.19%) |
Jul 21, 2005 | 40.68 | 40.70 | 40.35 | 40.45 | 393,752 | -0.03(-0.08%) |
Jul 20, 2005 | 40.39 | 40.61 | 40.22 | 40.49 | 434,110 | +0.09(+0.23%) |
Jul 19, 2005 | 40.39 | 40.54 | 40.19 | 40.39 | 433,876 | +0.24(+0.60%) |
Jul 18, 2005 | 40.22 | 40.25 | 39.82 | 40.15 | 279,931 | -0.04(-0.11%) |
Jul 15, 2005 | 40.08 | 40.30 | 39.96 | 40.20 | 757,207 | +0.16(+0.41%) |
Jul 14, 2005 | 40.19 | 40.48 | 39.87 | 40.03 | 610,515 | -0.01(-0.02%) |
Jul 13, 2005 | 40.11 | 40.25 | 39.76 | 40.04 | 453,295 | -0.06(-0.15%) |
Jul 12, 2005 | 40.26 | 40.58 | 40.03 | 40.10 | 491,898 | +0.01(+0.02%) |
Jul 11, 2005 | 40.56 | 40.56 | 38.93 | 40.09 | 1,542,841 | -0.60(-1.47%) |
Jul 08, 2005 | 41.55 | 41.55 | 40.65 | 40.69 | 828,097 | -0.65(-1.57%) |
Jul 07, 2005 | 41.45 | 41.89 | 41.10 | 41.34 | 642,100 | -0.10(-0.25%) |
Jul 06, 2005 | 41.96 | 42.05 | 41.43 | 41.44 | 353,628 | -0.51(-1.22%) |
Jul 05, 2005 | 42.35 | 42.61 | 41.88 | 41.96 | 446,159 | -0.27(-0.65%) |
Jul 01, 2005 | 42.31 | 42.45 | 42.00 | 42.23 | 234,309 | +0.14(+0.32%) |
Jun 30, 2005 | 41.76 | 42.92 | 41.68 | 42.09 | 1,213,076 | +0.80(+1.95%) |
Jun 29, 2005 | 41.20 | 41.59 | 41.20 | 41.29 | 429,080 | +0.18(+0.44%) |
Jun 28, 2005 | 41.42 | 41.42 | 41.05 | 41.11 | 380,651 | -0.35(-0.85%) |
Jun 27, 2005 | 41.46 | 41.73 | 41.02 | 41.46 | 375,387 | +0.16(+0.39%) |
Jun 24, 2005 | 40.71 | 41.31 | 40.69 | 41.30 | 233,373 | +0.59(+1.45%) |
Jun 23, 2005 | 40.95 | 41.02 | 40.27 | 40.71 | 377,843 | -0.32(-0.79%) |
Jun 22, 2005 | 41.29 | 41.31 | 40.90 | 41.03 | 186,582 | -0.20(-0.48%) |
Jun 21, 2005 | 41.57 | 41.63 | 41.04 | 41.23 | 321,810 | -0.14(-0.33%) |
Jun 20, 2005 | 41.15 | 41.47 | 41.03 | 41.37 | 263,437 | +0.25(+0.60%) |
Jun 17, 2005 | 41.27 | 41.41 | 40.88 | 41.12 | 346,727 | +0.06(+0.15%) |
Jun 16, 2005 | 40.86 | 41.06 | 40.65 | 41.06 | 200,268 | +0.24(+0.59%) |
Jun 15, 2005 | 40.43 | 40.82 | 40.35 | 40.82 | 255,600 | +0.50(+1.23%) |
Jun 14, 2005 | 40.18 | 40.34 | 39.93 | 40.32 | 263,905 | +0.32(+0.79%) |
Jun 13, 2005 | 40.24 | 40.26 | 39.92 | 40.01 | 319,119 | -0.28(-0.70%) |
Jun 10, 2005 | 40.64 | 40.65 | 40.15 | 40.29 | 387,786 | -0.44(-1.07%) |
Jun 09, 2005 | 41.03 | 41.12 | 40.65 | 40.73 | 298,531 | -0.44(-1.08%) |
Jun 08, 2005 | 40.99 | 41.50 | 40.86 | 41.17 | 575,889 | +0.40(+0.99%) |
Jun 07, 2005 | 40.48 | 40.93 | 40.43 | 40.77 | 258,290 | +0.40(+1.00%) |
Jun 06, 2005 | 40.18 | 40.37 | 40.17 | 40.37 | 252,792 | +0.19(+0.47%) |
Jun 03, 2005 | 40.18 | 40.22 | 40.14 | 40.18 | 328,127 | +0.04(+0.11%) |
Jun 02, 2005 | 40.39 | 40.39 | 39.90 | 40.14 | 323,916 | -0.27(-0.66%) |
Jun 01, 2005 | 40.26 | 40.41 | 39.75 | 40.40 | 227,291 | +0.14(+0.34%) |
May 31, 2005 | 40.20 | 40.28 | 40.06 | 40.26 | 247,528 | +0.07(+0.17%) |
May 27, 2005 | 40.01 | 40.48 | 39.84 | 40.20 | 369,187 | +0.40(+1.01%) |
May 26, 2005 | 39.72 | 39.93 | 39.49 | 39.79 | 287,886 | +0.03(+0.09%) |
May 25, 2005 | 39.62 | 39.82 | 39.50 | 39.76 | 392,115 | -0.06(-0.15%) |
May 24, 2005 | 39.37 | 39.96 | 39.28 | 39.82 | 438,205 | +0.45(+1.15%) |
May 23, 2005 | 39.38 | 39.56 | 39.22 | 39.37 | 238,755 | -0.15(-0.37%) |
May 20, 2005 | 39.79 | 39.84 | 39.24 | 39.51 | 383,926 | -0.52(-1.30%) |
May 19, 2005 | 40.14 | 40.16 | 39.71 | 40.03 | 392,583 | +0.11(+0.28%) |
May 18, 2005 | 39.32 | 40.15 | 39.31 | 39.92 | 703,397 | +0.69(+1.77%) |
May 17, 2005 | 38.91 | 39.32 | 38.62 | 39.23 | 392,699 | +0.40(+1.03%) |
May 16, 2005 | 37.82 | 38.88 | 37.78 | 38.83 | 250,219 | +0.84(+2.21%) |
May 13, 2005 | 38.53 | 38.61 | 37.61 | 37.99 | 288,471 | -0.54(-1.40%) |
May 12, 2005 | 39.22 | 39.23 | 38.47 | 38.53 | 540,679 | -0.67(-1.70%) |
May 11, 2005 | 38.85 | 39.32 | 38.66 | 39.19 | 926,009 | +0.68(+1.78%) |
May 10, 2005 | 38.31 | 38.59 | 38.17 | 38.51 | 765,045 | +0.21(+0.54%) |
May 09, 2005 | 38.13 | 38.40 | 37.93 | 38.31 | 433,525 | +0.32(+0.83%) |
May 06, 2005 | 37.87 | 38.47 | 37.68 | 37.99 | 819,207 | +0.38(+1.00%) |
May 05, 2005 | 37.79 | 37.98 | 37.23 | 37.61 | 641,515 | -0.02(-0.05%) |
May 04, 2005 | 38.04 | 38.05 | 36.34 | 37.63 | 2,073,694 | -1.18(-3.04%) |
May 03, 2005 | 38.88 | 39.02 | 38.59 | 38.81 | 351,874 | -0.02(-0.04%) |