Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 40.31 | 40.44 | 39.87 | 40.00 | 1,551,247 | -0.36(-0.88%) |
Jul 28, 2005 | 40.44 | 41.16 | 40.22 | 40.36 | 2,729,899 | +0.34(+0.84%) |
Jul 27, 2005 | 39.84 | 40.28 | 39.74 | 40.02 | 1,427,161 | +0.18(+0.45%) |
Jul 26, 2005 | 39.43 | 40.00 | 39.24 | 39.84 | 1,917,431 | +0.63(+1.61%) |
Jul 25, 2005 | 39.50 | 39.76 | 39.07 | 39.21 | 2,431,889 | -0.41(-1.03%) |
Jul 22, 2005 | 40.20 | 40.27 | 39.47 | 39.62 | 2,108,792 | -0.43(-1.07%) |
Jul 21, 2005 | 40.89 | 40.89 | 40.04 | 40.04 | 1,247,500 | -0.84(-2.07%) |
Jul 20, 2005 | 40.49 | 40.99 | 40.39 | 40.89 | 1,667,234 | +0.40(+0.99%) |
Jul 19, 2005 | 40.63 | 40.72 | 40.28 | 40.49 | 989,315 | -0.18(-0.44%) |
Jul 18, 2005 | 40.21 | 40.88 | 40.21 | 40.67 | 1,257,513 | +0.47(+1.17%) |
Jul 15, 2005 | 40.30 | 40.34 | 39.81 | 40.20 | 955,115 | -0.11(-0.26%) |
Jul 14, 2005 | 40.58 | 40.79 | 40.13 | 40.30 | 1,031,727 | +0.28(+0.71%) |
Jul 13, 2005 | 39.72 | 40.20 | 39.58 | 40.02 | 1,005,515 | +0.20(+0.49%) |
Jul 12, 2005 | 40.09 | 40.17 | 39.71 | 39.82 | 1,252,338 | -0.36(-0.91%) |
Jul 11, 2005 | 40.00 | 40.32 | 39.86 | 40.19 | 2,319,615 | +0.59(+1.48%) |
Jul 08, 2005 | 39.13 | 39.77 | 39.11 | 39.60 | 1,379,349 | +0.43(+1.09%) |
Jul 07, 2005 | 39.02 | 39.40 | 38.60 | 39.17 | 2,051,530 | -0.20(-0.52%) |
Jul 06, 2005 | 39.88 | 40.04 | 39.31 | 39.38 | 1,513,448 | -0.50(-1.25%) |
Jul 05, 2005 | 39.91 | 40.08 | 39.83 | 39.88 | 1,939,481 | -0.04(-0.09%) |
Jul 01, 2005 | 39.96 | 39.99 | 39.73 | 39.91 | 1,289,012 | +0.10(+0.25%) |
Jun 30, 2005 | 39.33 | 39.95 | 39.16 | 39.81 | 1,940,494 | +0.28(+0.70%) |
Jun 29, 2005 | 38.60 | 39.86 | 38.44 | 39.54 | 3,066,495 | +1.08(+2.82%) |
Jun 28, 2005 | 37.90 | 38.46 | 37.88 | 38.45 | 2,290,140 | +0.77(+2.05%) |
Jun 27, 2005 | 38.22 | 38.23 | 36.76 | 37.68 | 2,711,111 | -0.80(-2.08%) |
Jun 24, 2005 | 38.46 | 38.74 | 38.08 | 38.48 | 1,830,920 | -0.16(-0.41%) |
Jun 23, 2005 | 38.84 | 39.29 | 38.60 | 38.64 | 2,344,590 | -0.11(-0.28%) |
Jun 22, 2005 | 39.07 | 39.09 | 38.56 | 38.75 | 2,021,718 | -0.18(-0.46%) |
Jun 21, 2005 | 38.61 | 38.97 | 38.35 | 38.92 | 2,266,403 | +0.31(+0.81%) |
Jun 20, 2005 | 37.87 | 38.73 | 37.87 | 38.61 | 1,691,083 | +0.57(+1.50%) |
Jun 17, 2005 | 38.36 | 38.39 | 37.94 | 38.04 | 1,925,531 | -0.12(-0.30%) |
Jun 16, 2005 | 37.69 | 38.25 | 37.56 | 38.16 | 1,636,634 | +0.20(+0.54%) |
Jun 15, 2005 | 38.22 | 38.22 | 37.69 | 37.96 | 1,900,556 | -0.29(-0.77%) |
Jun 14, 2005 | 37.78 | 38.68 | 37.78 | 38.25 | 3,351,118 | +0.20(+0.54%) |
Jun 13, 2005 | 35.83 | 38.04 | 35.83 | 38.04 | 4,684,455 | +2.27(+6.34%) |
Jun 10, 2005 | 37.02 | 37.02 | 35.50 | 35.78 | 1,402,749 | -0.36(-0.98%) |
Jun 09, 2005 | 35.96 | 36.20 | 35.69 | 36.13 | 1,501,410 | +0.12(+0.35%) |
Jun 08, 2005 | 36.43 | 36.52 | 35.88 | 36.01 | 1,017,102 | -0.31(-0.86%) |
Jun 07, 2005 | 36.13 | 37.05 | 36.09 | 36.32 | 1,839,245 | +0.22(+0.62%) |
Jun 06, 2005 | 35.73 | 36.28 | 35.61 | 36.10 | 1,233,775 | +0.36(+1.02%) |
Jun 03, 2005 | 35.64 | 35.99 | 35.51 | 35.73 | 1,051,752 | +0.03(+0.07%) |
Jun 02, 2005 | 35.59 | 35.87 | 35.49 | 35.71 | 1,375,974 | -0.06(-0.17%) |
Jun 01, 2005 | 35.69 | 36.06 | 35.47 | 35.77 | 1,702,558 | -0.03(-0.07%) |
May 31, 2005 | 35.66 | 35.91 | 35.47 | 35.80 | 1,805,832 | +0.02(+0.05%) |
May 27, 2005 | 35.42 | 35.84 | 35.29 | 35.78 | 2,248,066 | +0.20(+0.57%) |
May 26, 2005 | 35.07 | 35.62 | 34.88 | 35.57 | 3,818,438 | +0.51(+1.44%) |
May 25, 2005 | 34.93 | 35.10 | 34.63 | 35.07 | 1,694,908 | +0.04(+0.13%) |
May 24, 2005 | 34.98 | 35.09 | 34.54 | 35.02 | 2,495,563 | +0.01(+0.03%) |
May 23, 2005 | 34.60 | 35.09 | 34.29 | 35.01 | 2,073,130 | +0.40(+1.16%) |
May 20, 2005 | 34.84 | 35.00 | 34.60 | 34.61 | 2,036,118 | -0.42(-1.19%) |
May 19, 2005 | 34.91 | 35.07 | 34.67 | 35.03 | 1,717,408 | +0.05(+0.15%) |
May 18, 2005 | 34.60 | 35.10 | 34.60 | 34.98 | 3,046,696 | +0.45(+1.31%) |
May 17, 2005 | 33.74 | 34.52 | 33.64 | 34.52 | 2,492,076 | +0.58(+1.70%) |
May 16, 2005 | 33.46 | 34.01 | 33.16 | 33.95 | 2,204,979 | +0.45(+1.35%) |
May 13, 2005 | 33.77 | 33.77 | 33.16 | 33.49 | 1,614,922 | -0.17(-0.50%) |
May 12, 2005 | 34.18 | 34.93 | 33.64 | 33.66 | 2,778,498 | -0.57(-1.66%) |
May 11, 2005 | 34.13 | 34.34 | 33.65 | 34.23 | 1,449,436 | +0.01(+0.03%) |
May 10, 2005 | 33.91 | 34.22 | 33.79 | 34.22 | 2,014,405 | +0.12(+0.34%) |
May 09, 2005 | 33.87 | 34.22 | 33.55 | 34.11 | 1,676,909 | +0.29(+0.87%) |
May 06, 2005 | 34.18 | 34.58 | 33.56 | 33.81 | 3,245,819 | +0.21(+0.64%) |
May 05, 2005 | 32.76 | 33.60 | 32.47 | 33.60 | 2,745,311 | +0.91(+2.77%) |
May 04, 2005 | 33.00 | 33.00 | 32.29 | 32.69 | 2,942,747 | +0.21(+0.66%) |
May 03, 2005 | 32.76 | 32.86 | 32.21 | 32.48 | 2,211,054 | -0.41(-1.24%) |