Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 41.76 | 41.76 | 39.47 | 39.51 | 2,486,340 | -1.77(-4.29%) |
Jul 28, 2005 | 40.58 | 41.49 | 40.57 | 41.28 | 1,002,606 | +0.69(+1.71%) |
Jul 27, 2005 | 40.84 | 40.85 | 40.29 | 40.59 | 673,912 | -0.25(-0.61%) |
Jul 26, 2005 | 40.13 | 40.91 | 39.92 | 40.84 | 1,098,999 | +1.02(+2.56%) |
Jul 25, 2005 | 39.69 | 39.96 | 39.33 | 39.82 | 644,575 | +0.12(+0.29%) |
Jul 22, 2005 | 39.88 | 39.88 | 39.32 | 39.70 | 548,781 | -0.18(-0.44%) |
Jul 21, 2005 | 40.23 | 40.27 | 39.62 | 39.88 | 1,064,154 | -0.31(-0.77%) |
Jul 20, 2005 | 39.35 | 40.19 | 39.13 | 40.19 | 826,225 | +0.71(+1.80%) |
Jul 19, 2005 | 39.08 | 39.56 | 38.75 | 39.48 | 804,552 | +0.60(+1.55%) |
Jul 18, 2005 | 39.13 | 39.13 | 38.65 | 38.88 | 569,497 | -0.26(-0.66%) |
Jul 15, 2005 | 38.93 | 39.25 | 38.55 | 39.13 | 551,775 | +0.22(+0.56%) |
Jul 14, 2005 | 38.92 | 39.15 | 38.52 | 38.92 | 765,635 | +0.02(+0.04%) |
Jul 13, 2005 | 38.70 | 39.03 | 38.65 | 38.90 | 746,955 | +0.16(+0.41%) |
Jul 12, 2005 | 38.34 | 38.77 | 38.22 | 38.74 | 926,330 | +0.40(+1.05%) |
Jul 11, 2005 | 38.36 | 38.66 | 37.95 | 38.34 | 571,772 | -0.01(-0.02%) |
Jul 08, 2005 | 37.76 | 38.40 | 37.67 | 38.35 | 580,393 | +0.62(+1.64%) |
Jul 07, 2005 | 37.16 | 37.74 | 36.79 | 37.73 | 897,592 | +0.15(+0.40%) |
Jul 06, 2005 | 37.93 | 38.03 | 37.45 | 37.58 | 469,751 | -0.35(-0.92%) |
Jul 05, 2005 | 37.78 | 38.08 | 37.48 | 37.93 | 795,092 | +0.11(+0.29%) |
Jul 01, 2005 | 37.55 | 37.87 | 37.26 | 37.82 | 1,012,306 | +0.28(+0.73%) |
Jun 30, 2005 | 37.71 | 37.99 | 37.52 | 37.55 | 1,322,679 | -0.24(-0.64%) |
Jun 29, 2005 | 37.87 | 37.94 | 37.49 | 37.79 | 762,761 | -0.10(-0.26%) |
Jun 28, 2005 | 37.58 | 37.89 | 37.49 | 37.89 | 1,360,039 | +0.57(+1.52%) |
Jun 27, 2005 | 37.16 | 37.41 | 37.12 | 37.32 | 863,824 | +0.03(+0.09%) |
Jun 24, 2005 | 37.20 | 37.49 | 37.12 | 37.29 | 1,111,692 | -0.07(-0.18%) |
Jun 23, 2005 | 38.00 | 38.01 | 37.29 | 37.35 | 2,396,772 | -0.93(-2.42%) |
Jun 22, 2005 | 38.92 | 39.28 | 38.27 | 38.28 | 1,829,431 | -0.63(-1.63%) |
Jun 21, 2005 | 38.38 | 38.99 | 38.18 | 38.92 | 1,486,727 | +0.47(+1.22%) |
Jun 20, 2005 | 38.17 | 38.49 | 37.83 | 38.45 | 903,579 | -0.06(-0.15%) |
Jun 17, 2005 | 38.29 | 38.54 | 37.92 | 38.51 | 1,853,978 | +0.81(+2.15%) |
Jun 16, 2005 | 37.33 | 37.73 | 37.23 | 37.70 | 1,045,474 | +0.37(+0.98%) |
Jun 15, 2005 | 37.20 | 37.46 | 37.16 | 37.33 | 1,530,074 | +0.21(+0.56%) |
Jun 14, 2005 | 36.47 | 37.14 | 36.47 | 37.12 | 717,020 | +0.51(+1.39%) |
Jun 13, 2005 | 36.54 | 36.90 | 36.12 | 36.61 | 573,807 | -0.06(-0.16%) |
Jun 10, 2005 | 36.82 | 36.91 | 36.54 | 36.67 | 501,243 | -0.14(-0.39%) |
Jun 09, 2005 | 36.41 | 36.90 | 36.33 | 36.81 | 808,384 | +0.38(+1.05%) |
Jun 08, 2005 | 36.60 | 36.62 | 36.21 | 36.43 | 868,375 | -0.23(-0.64%) |
Jun 07, 2005 | 36.46 | 36.99 | 36.45 | 36.66 | 1,103,310 | +0.23(+0.64%) |
Jun 06, 2005 | 36.16 | 36.51 | 36.04 | 36.43 | 666,967 | +0.30(+0.83%) |
Jun 03, 2005 | 36.19 | 36.43 | 35.97 | 36.13 | 882,385 | -0.12(-0.32%) |
Jun 02, 2005 | 36.44 | 36.44 | 36.10 | 36.24 | 1,060,442 | -0.11(-0.30%) |
Jun 01, 2005 | 36.05 | 36.60 | 35.94 | 36.35 | 1,208,684 | +0.22(+0.60%) |
May 31, 2005 | 36.44 | 36.46 | 35.99 | 36.14 | 1,250,594 | -0.39(-1.07%) |
May 27, 2005 | 36.12 | 36.58 | 36.03 | 36.53 | 823,232 | +0.41(+1.13%) |
May 26, 2005 | 36.12 | 36.65 | 36.09 | 36.12 | 1,043,798 | +0.08(+0.21%) |
May 25, 2005 | 36.55 | 36.55 | 36.02 | 36.04 | 1,145,699 | -0.63(-1.73%) |
May 24, 2005 | 36.75 | 36.75 | 36.37 | 36.68 | 1,371,654 | +0.23(+0.64%) |
May 23, 2005 | 36.14 | 36.58 | 35.93 | 36.44 | 1,096,964 | +0.36(+1.00%) |
May 20, 2005 | 36.06 | 36.14 | 35.79 | 36.09 | 815,448 | +0.19(+0.54%) |
May 19, 2005 | 35.71 | 36.08 | 35.58 | 35.89 | 1,326,990 | +0.16(+0.46%) |
May 18, 2005 | 35.37 | 35.73 | 35.30 | 35.73 | 3,635,393 | +0.66(+1.89%) |
May 17, 2005 | 34.67 | 35.10 | 34.52 | 35.07 | 3,405,486 | +0.41(+1.17%) |
May 16, 2005 | 34.34 | 34.82 | 34.28 | 34.66 | 2,705,709 | +0.34(+0.99%) |
May 13, 2005 | 34.96 | 35.00 | 34.22 | 34.32 | 4,386,899 | -0.73(-2.08%) |
May 12, 2005 | 35.18 | 35.39 | 34.99 | 35.05 | 2,520,826 | -0.11(-0.31%) |
May 11, 2005 | 35.23 | 35.39 | 34.91 | 35.16 | 1,714,238 | -0.00(-0.01%) |
May 10, 2005 | 35.28 | 35.50 | 35.11 | 35.17 | 2,528,969 | -0.20(-0.56%) |
May 09, 2005 | 35.26 | 35.45 | 35.08 | 35.36 | 2,254,997 | +0.20(+0.58%) |
May 06, 2005 | 35.53 | 35.66 | 35.13 | 35.16 | 2,716,246 | -0.33(-0.94%) |
May 05, 2005 | 35.14 | 35.68 | 35.13 | 35.49 | 3,787,705 | +0.25(+0.71%) |
May 04, 2005 | 34.42 | 35.35 | 34.39 | 35.24 | 3,521,397 | +0.63(+1.83%) |
May 03, 2005 | 34.39 | 34.78 | 34.39 | 34.61 | 3,577,916 | +0.21(+0.62%) |