Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 39.60 | 39.65 | 39.04 | 39.05 | 2,564,773 | -0.76(-1.91%) |
Jul 28, 2005 | 39.84 | 39.91 | 39.62 | 39.81 | 1,927,806 | +0.08(+0.21%) |
Jul 27, 2005 | 39.99 | 40.03 | 39.42 | 39.73 | 2,660,714 | -0.10(-0.26%) |
Jul 26, 2005 | 39.86 | 40.08 | 39.73 | 39.83 | 1,856,555 | +0.00(+0.00%) |
Jul 25, 2005 | 40.11 | 40.25 | 39.77 | 39.83 | 1,719,957 | -0.28(-0.69%) |
Jul 22, 2005 | 40.50 | 40.50 | 39.95 | 40.11 | 1,800,198 | -0.39(-0.98%) |
Jul 21, 2005 | 40.53 | 40.80 | 40.20 | 40.50 | 2,831,931 | -0.02(-0.06%) |
Jul 20, 2005 | 40.20 | 40.75 | 39.87 | 40.53 | 2,843,068 | +0.08(+0.20%) |
Jul 19, 2005 | 40.24 | 40.57 | 39.91 | 40.44 | 2,955,245 | +0.21(+0.52%) |
Jul 18, 2005 | 40.40 | 40.48 | 40.20 | 40.24 | 2,261,385 | -0.29(-0.72%) |
Jul 15, 2005 | 40.50 | 40.68 | 40.33 | 40.53 | 3,622,134 | +0.02(+0.06%) |
Jul 14, 2005 | 40.62 | 40.83 | 40.50 | 40.50 | 2,194,964 | -0.12(-0.29%) |
Jul 13, 2005 | 40.82 | 40.91 | 40.50 | 40.62 | 1,785,170 | -0.26(-0.64%) |
Jul 12, 2005 | 40.96 | 41.08 | 40.68 | 40.88 | 1,961,620 | -0.07(-0.16%) |
Jul 11, 2005 | 40.87 | 41.12 | 40.64 | 40.95 | 1,660,514 | +0.16(+0.38%) |
Jul 08, 2005 | 40.66 | 40.91 | 40.40 | 40.80 | 3,330,823 | +0.06(+0.15%) |
Jul 07, 2005 | 39.26 | 40.80 | 39.22 | 40.74 | 9,763,689 | +0.39(+0.96%) |
Jul 06, 2005 | 40.80 | 40.95 | 40.35 | 40.35 | 2,070,845 | -0.85(-2.06%) |
Jul 05, 2005 | 40.59 | 41.41 | 40.33 | 41.20 | 2,799,727 | +0.42(+1.02%) |
Jul 01, 2005 | 40.74 | 40.91 | 40.68 | 40.78 | 1,578,125 | +0.13(+0.31%) |
Jun 30, 2005 | 41.02 | 41.10 | 40.56 | 40.65 | 2,668,362 | -0.36(-0.87%) |
Jun 29, 2005 | 40.91 | 41.16 | 40.58 | 41.01 | 2,601,136 | -0.07(-0.16%) |
Jun 28, 2005 | 40.43 | 41.20 | 40.12 | 41.08 | 3,249,374 | +0.37(+0.90%) |
Jun 27, 2005 | 40.91 | 40.94 | 40.65 | 40.71 | 2,295,333 | -0.37(-0.89%) |
Jun 24, 2005 | 40.42 | 41.26 | 40.42 | 41.08 | 3,672,990 | +0.72(+1.77%) |
Jun 23, 2005 | 41.20 | 41.35 | 40.30 | 40.36 | 3,242,933 | -0.72(-1.76%) |
Jun 22, 2005 | 41.25 | 41.44 | 41.06 | 41.09 | 3,867,689 | -0.14(-0.34%) |
Jun 21, 2005 | 41.18 | 41.50 | 41.10 | 41.23 | 3,302,242 | -0.13(-0.32%) |
Jun 20, 2005 | 41.18 | 41.55 | 41.06 | 41.36 | 4,996,034 | -0.03(-0.07%) |
Jun 17, 2005 | 41.12 | 41.40 | 40.80 | 41.39 | 6,316,797 | +0.90(+2.23%) |
Jun 16, 2005 | 39.10 | 40.93 | 38.92 | 40.49 | 7,922,027 | +1.72(+4.44%) |
Jun 15, 2005 | 38.45 | 38.89 | 38.43 | 38.77 | 5,304,118 | +0.42(+1.11%) |
Jun 14, 2005 | 38.01 | 40.03 | 38.01 | 38.34 | 5,128,472 | +0.41(+1.08%) |
Jun 13, 2005 | 37.93 | 38.29 | 37.69 | 37.93 | 2,918,479 | -0.07(-0.20%) |
Jun 10, 2005 | 37.86 | 38.45 | 37.80 | 38.01 | 4,292,513 | -0.47(-1.22%) |
Jun 09, 2005 | 38.23 | 38.72 | 38.14 | 38.48 | 2,478,761 | +0.10(+0.27%) |
Jun 08, 2005 | 38.83 | 39.07 | 38.25 | 38.37 | 4,252,660 | -0.43(-1.11%) |
Jun 07, 2005 | 39.08 | 39.22 | 38.81 | 38.81 | 4,136,324 | -0.13(-0.34%) |
Jun 06, 2005 | 39.09 | 39.24 | 38.74 | 38.94 | 2,704,726 | -0.04(-0.10%) |
Jun 03, 2005 | 39.48 | 39.63 | 38.96 | 38.98 | 2,831,797 | -0.69(-1.73%) |
Jun 02, 2005 | 39.60 | 39.71 | 39.31 | 39.66 | 2,473,797 | +0.08(+0.21%) |
Jun 01, 2005 | 39.42 | 40.06 | 39.24 | 39.58 | 4,481,576 | +0.16(+0.40%) |
May 31, 2005 | 39.14 | 39.48 | 39.10 | 39.42 | 3,829,179 | +0.04(+0.11%) |
May 27, 2005 | 39.49 | 39.49 | 39.13 | 39.38 | 1,357,663 | -0.22(-0.56%) |
May 26, 2005 | 39.11 | 39.61 | 39.04 | 39.60 | 5,373,491 | +0.68(+1.74%) |
May 25, 2005 | 39.10 | 39.16 | 38.75 | 38.92 | 3,843,268 | -0.32(-0.82%) |
May 24, 2005 | 39.31 | 39.39 | 39.05 | 39.24 | 4,637,363 | -0.45(-1.13%) |
May 23, 2005 | 39.43 | 39.81 | 39.17 | 39.69 | 2,016,367 | +0.60(+1.52%) |
May 20, 2005 | 39.35 | 39.36 | 38.79 | 39.10 | 3,436,291 | -0.42(-1.07%) |
May 19, 2005 | 39.07 | 39.59 | 38.83 | 39.52 | 4,318,007 | +0.06(+0.15%) |
May 18, 2005 | 38.48 | 39.51 | 38.26 | 39.46 | 7,154,903 | +0.71(+1.83%) |
May 17, 2005 | 38.07 | 38.84 | 38.07 | 38.75 | 3,833,338 | +0.70(+1.84%) |
May 16, 2005 | 37.17 | 38.14 | 37.17 | 38.05 | 3,394,158 | +1.04(+2.80%) |
May 13, 2005 | 36.70 | 37.37 | 36.70 | 37.02 | 3,991,540 | +0.18(+0.49%) |
May 12, 2005 | 36.85 | 36.89 | 36.61 | 36.84 | 3,542,161 | +0.01(+0.04%) |
May 11, 2005 | 36.48 | 36.96 | 36.22 | 36.82 | 3,274,332 | +0.31(+0.84%) |
May 10, 2005 | 36.82 | 36.85 | 36.41 | 36.52 | 4,042,664 | -0.63(-1.69%) |
May 09, 2005 | 37.19 | 37.20 | 36.88 | 37.14 | 2,652,394 | -0.15(-0.40%) |
May 06, 2005 | 37.38 | 37.52 | 37.26 | 37.29 | 2,432,737 | -0.04(-0.12%) |
May 05, 2005 | 37.30 | 37.61 | 37.14 | 37.34 | 3,335,788 | +0.04(+0.10%) |
May 04, 2005 | 36.62 | 37.30 | 36.42 | 37.30 | 3,544,711 | +0.86(+2.37%) |
May 03, 2005 | 36.33 | 36.61 | 36.14 | 36.44 | 3,540,417 | +0.05(+0.14%) |