Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 38.41 | 38.49 | 37.82 | 37.94 | 2,292,484 | -0.31(-0.81%) |
Jul 28, 2005 | 38.15 | 38.75 | 38.12 | 38.25 | 3,523,442 | +0.25(+0.66%) |
Jul 27, 2005 | 40.22 | 40.66 | 37.76 | 38.00 | 4,645,926 | -1.54(-3.89%) |
Jul 26, 2005 | 39.78 | 40.00 | 39.09 | 39.54 | 1,752,828 | -0.10(-0.26%) |
Jul 25, 2005 | 40.18 | 40.70 | 39.51 | 39.64 | 1,842,024 | -0.57(-1.41%) |
Jul 22, 2005 | 39.68 | 40.21 | 39.26 | 40.21 | 1,253,223 | +0.57(+1.43%) |
Jul 21, 2005 | 40.58 | 40.58 | 39.61 | 39.64 | 1,361,425 | -0.94(-2.31%) |
Jul 20, 2005 | 39.85 | 40.59 | 39.63 | 40.58 | 1,241,547 | +0.55(+1.36%) |
Jul 19, 2005 | 39.78 | 40.12 | 39.59 | 40.03 | 1,219,418 | +0.41(+1.04%) |
Jul 18, 2005 | 39.78 | 39.91 | 39.56 | 39.62 | 654,918 | -0.45(-1.12%) |
Jul 15, 2005 | 39.74 | 40.09 | 39.49 | 40.07 | 1,253,630 | +0.34(+0.85%) |
Jul 14, 2005 | 39.78 | 40.08 | 39.52 | 39.73 | 1,454,830 | +0.24(+0.60%) |
Jul 13, 2005 | 38.85 | 39.51 | 38.67 | 39.50 | 1,692,278 | +0.55(+1.42%) |
Jul 12, 2005 | 38.63 | 38.94 | 38.44 | 38.94 | 1,393,465 | +0.05(+0.13%) |
Jul 11, 2005 | 38.90 | 39.04 | 38.66 | 38.89 | 1,974,664 | +0.07(+0.17%) |
Jul 08, 2005 | 38.15 | 39.00 | 38.13 | 38.83 | 1,826,140 | +0.68(+1.78%) |
Jul 07, 2005 | 37.71 | 38.15 | 37.44 | 38.15 | 2,028,155 | +0.41(+1.07%) |
Jul 06, 2005 | 38.04 | 38.35 | 37.40 | 37.74 | 2,039,423 | -0.27(-0.70%) |
Jul 05, 2005 | 36.09 | 38.02 | 36.02 | 38.01 | 2,584,645 | +1.88(+5.20%) |
Jul 01, 2005 | 36.05 | 36.21 | 35.47 | 36.13 | 888,972 | +0.25(+0.70%) |
Jun 30, 2005 | 36.09 | 36.31 | 35.75 | 35.88 | 1,189,279 | -0.21(-0.59%) |
Jun 29, 2005 | 36.36 | 36.56 | 35.97 | 36.09 | 780,769 | -0.18(-0.51%) |
Jun 28, 2005 | 35.37 | 36.33 | 35.33 | 36.28 | 1,259,739 | +1.03(+2.93%) |
Jun 27, 2005 | 35.01 | 35.42 | 34.81 | 35.25 | 1,009,122 | +0.21(+0.59%) |
Jun 24, 2005 | 34.91 | 35.11 | 34.38 | 35.04 | 2,137,172 | -0.46(-1.31%) |
Jun 23, 2005 | 35.69 | 35.94 | 35.29 | 35.50 | 1,741,289 | -0.30(-0.84%) |
Jun 22, 2005 | 35.83 | 35.98 | 35.69 | 35.81 | 2,226,232 | +0.03(+0.08%) |
Jun 21, 2005 | 36.09 | 36.17 | 35.65 | 35.78 | 2,454,177 | -0.32(-0.88%) |
Jun 20, 2005 | 36.64 | 36.65 | 35.87 | 36.09 | 2,168,669 | -0.99(-2.68%) |
Jun 17, 2005 | 36.90 | 37.09 | 36.09 | 37.09 | 2,226,096 | +0.11(+0.30%) |
Jun 16, 2005 | 36.98 | 37.05 | 36.70 | 36.98 | 955,767 | -0.10(-0.26%) |
Jun 15, 2005 | 36.68 | 37.07 | 36.23 | 37.07 | 1,451,707 | +0.40(+1.08%) |
Jun 14, 2005 | 36.91 | 37.01 | 36.59 | 36.67 | 1,296,124 | -0.23(-0.62%) |
Jun 13, 2005 | 36.39 | 37.39 | 36.31 | 36.90 | 1,858,995 | +0.43(+1.19%) |
Jun 10, 2005 | 36.64 | 36.79 | 36.20 | 36.47 | 1,211,136 | -0.29(-0.80%) |
Jun 09, 2005 | 37.45 | 37.53 | 36.55 | 36.76 | 2,739,007 | -0.74(-1.98%) |
Jun 08, 2005 | 37.60 | 37.83 | 37.38 | 37.51 | 1,820,710 | -0.01(-0.04%) |
Jun 07, 2005 | 37.75 | 38.18 | 37.49 | 37.52 | 2,233,971 | -0.13(-0.35%) |
Jun 06, 2005 | 37.19 | 37.82 | 36.70 | 37.65 | 1,295,852 | +0.52(+1.41%) |
Jun 03, 2005 | 37.49 | 37.83 | 36.99 | 37.13 | 1,273,180 | -0.35(-0.94%) |
Jun 02, 2005 | 37.99 | 38.21 | 37.46 | 37.48 | 1,428,492 | -0.63(-1.64%) |
Jun 01, 2005 | 37.79 | 38.41 | 37.76 | 38.11 | 1,634,308 | +0.27(+0.72%) |
May 31, 2005 | 37.93 | 37.96 | 37.66 | 37.84 | 1,604,440 | -0.12(-0.31%) |
May 27, 2005 | 37.90 | 38.25 | 37.60 | 37.96 | 850,959 | +0.11(+0.29%) |
May 26, 2005 | 38.27 | 38.49 | 37.55 | 37.85 | 1,912,214 | -0.05(-0.14%) |
May 25, 2005 | 37.96 | 37.98 | 37.75 | 37.90 | 933,231 | -0.05(-0.14%) |
May 24, 2005 | 37.93 | 38.02 | 37.64 | 37.95 | 1,500,989 | +0.01(+0.04%) |
May 23, 2005 | 37.62 | 38.28 | 37.57 | 37.93 | 1,625,212 | +0.30(+0.80%) |
May 20, 2005 | 36.97 | 37.65 | 36.59 | 37.63 | 1,498,138 | +0.72(+1.96%) |
May 19, 2005 | 37.10 | 37.37 | 36.64 | 36.91 | 1,088,814 | -0.17(-0.46%) |
May 18, 2005 | 36.06 | 37.20 | 36.03 | 37.08 | 1,645,305 | +1.21(+3.37%) |
May 17, 2005 | 35.73 | 35.93 | 35.22 | 35.87 | 1,130,629 | +0.02(+0.06%) |
May 16, 2005 | 35.27 | 35.95 | 35.13 | 35.85 | 1,350,836 | +0.57(+1.61%) |
May 13, 2005 | 35.15 | 35.58 | 34.99 | 35.28 | 2,135,679 | +0.13(+0.38%) |
May 12, 2005 | 35.78 | 35.92 | 35.07 | 35.15 | 1,817,044 | -0.61(-1.71%) |
May 11, 2005 | 35.93 | 36.17 | 35.51 | 35.76 | 1,881,531 | -0.08(-0.23%) |
May 10, 2005 | 36.62 | 36.62 | 35.74 | 35.84 | 2,103,096 | -0.78(-2.13%) |
May 09, 2005 | 35.86 | 36.81 | 35.58 | 36.62 | 1,884,247 | +0.82(+2.30%) |
May 06, 2005 | 35.47 | 36.06 | 35.46 | 35.80 | 2,498,979 | +0.51(+1.44%) |
May 05, 2005 | 35.54 | 35.67 | 35.18 | 35.29 | 1,963,668 | -0.09(-0.25%) |
May 04, 2005 | 34.47 | 35.50 | 34.47 | 35.38 | 2,267,232 | +0.91(+2.65%) |
May 03, 2005 | 34.94 | 35.45 | 34.25 | 34.46 | 3,366,501 | -0.54(-1.54%) |