Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 41.59 | 41.61 | 40.78 | 40.90 | 1,675,525 | -0.68(-1.63%) |
Jul 28, 2005 | 41.63 | 41.74 | 41.44 | 41.57 | 1,464,870 | -0.07(-0.18%) |
Jul 27, 2005 | 42.10 | 42.10 | 41.54 | 41.65 | 746,852 | -0.29(-0.70%) |
Jul 26, 2005 | 41.73 | 42.18 | 41.59 | 41.94 | 1,594,102 | +0.31(+0.74%) |
Jul 25, 2005 | 42.17 | 42.28 | 41.17 | 41.63 | 2,396,531 | -0.57(-1.35%) |
Jul 22, 2005 | 41.89 | 42.20 | 41.67 | 42.20 | 1,521,045 | +0.23(+0.56%) |
Jul 21, 2005 | 41.83 | 42.10 | 41.67 | 41.97 | 2,155,399 | -0.34(-0.81%) |
Jul 20, 2005 | 40.33 | 42.42 | 40.33 | 42.31 | 6,952,645 | +2.10(+5.23%) |
Jul 19, 2005 | 39.60 | 40.21 | 39.60 | 40.21 | 1,293,657 | +0.74(+1.87%) |
Jul 18, 2005 | 40.17 | 40.17 | 39.47 | 39.47 | 938,085 | -0.70(-1.73%) |
Jul 15, 2005 | 40.09 | 40.17 | 39.69 | 40.17 | 1,348,487 | +0.17(+0.44%) |
Jul 14, 2005 | 40.07 | 40.15 | 39.85 | 39.99 | 1,203,270 | -0.07(-0.18%) |
Jul 13, 2005 | 39.69 | 40.08 | 39.69 | 40.07 | 2,159,134 | +0.41(+1.05%) |
Jul 12, 2005 | 39.45 | 39.75 | 39.31 | 39.65 | 1,076,429 | +0.21(+0.53%) |
Jul 11, 2005 | 39.16 | 39.44 | 39.06 | 39.44 | 698,745 | +0.37(+0.94%) |
Jul 08, 2005 | 38.61 | 39.16 | 38.51 | 39.08 | 988,134 | +0.48(+1.25%) |
Jul 07, 2005 | 38.11 | 38.62 | 38.02 | 38.59 | 711,743 | +0.01(+0.03%) |
Jul 06, 2005 | 38.98 | 39.06 | 38.57 | 38.58 | 1,254,664 | -0.39(-1.01%) |
Jul 05, 2005 | 38.57 | 39.05 | 38.42 | 38.98 | 1,303,817 | +0.38(+0.99%) |
Jul 01, 2005 | 38.92 | 38.97 | 38.49 | 38.59 | 1,250,481 | -0.09(-0.24%) |
Jun 30, 2005 | 39.69 | 39.69 | 38.67 | 38.69 | 1,534,790 | -0.66(-1.68%) |
Jun 29, 2005 | 39.09 | 39.35 | 39.03 | 39.35 | 765,826 | +0.26(+0.67%) |
Jun 28, 2005 | 38.85 | 39.14 | 38.74 | 39.09 | 898,493 | +0.50(+1.30%) |
Jun 27, 2005 | 38.49 | 38.59 | 38.38 | 38.59 | 534,554 | +0.07(+0.19%) |
Jun 24, 2005 | 38.44 | 38.71 | 38.39 | 38.51 | 817,817 | -0.06(-0.16%) |
Jun 23, 2005 | 39.00 | 39.00 | 38.49 | 38.57 | 724,442 | -0.41(-1.06%) |
Jun 22, 2005 | 39.22 | 39.36 | 38.88 | 38.99 | 1,026,679 | +0.08(+0.21%) |
Jun 21, 2005 | 38.92 | 38.96 | 38.68 | 38.91 | 471,507 | -0.05(-0.12%) |
Jun 20, 2005 | 38.89 | 38.96 | 38.45 | 38.96 | 1,025,783 | -0.17(-0.44%) |
Jun 17, 2005 | 38.82 | 39.13 | 38.57 | 39.13 | 1,760,982 | +0.56(+1.46%) |
Jun 16, 2005 | 38.38 | 38.63 | 38.23 | 38.57 | 1,043,113 | +0.20(+0.52%) |
Jun 15, 2005 | 38.13 | 38.37 | 38.03 | 38.37 | 1,213,579 | +0.50(+1.33%) |
Jun 14, 2005 | 37.48 | 37.94 | 37.46 | 37.86 | 1,248,389 | +0.39(+1.05%) |
Jun 13, 2005 | 37.35 | 37.63 | 37.28 | 37.47 | 841,871 | -0.23(-0.60%) |
Jun 10, 2005 | 37.92 | 37.96 | 37.63 | 37.70 | 1,416,315 | -0.19(-0.49%) |
Jun 09, 2005 | 38.11 | 38.11 | 37.66 | 37.88 | 890,725 | -0.09(-0.25%) |
Jun 08, 2005 | 37.92 | 38.09 | 37.76 | 37.98 | 1,307,103 | +0.17(+0.46%) |
Jun 07, 2005 | 37.77 | 38.22 | 37.72 | 37.80 | 1,346,097 | +0.03(+0.09%) |
Jun 06, 2005 | 37.93 | 37.93 | 37.59 | 37.77 | 1,370,449 | -0.17(-0.46%) |
Jun 03, 2005 | 37.98 | 38.01 | 37.51 | 37.95 | 1,544,650 | +0.03(+0.09%) |
Jun 02, 2005 | 37.82 | 37.97 | 37.60 | 37.91 | 843,215 | -0.17(-0.44%) |
Jun 01, 2005 | 37.48 | 38.35 | 37.29 | 38.08 | 1,131,707 | +0.68(+1.81%) |
May 31, 2005 | 37.67 | 37.69 | 37.36 | 37.40 | 1,374,632 | -0.33(-0.89%) |
May 27, 2005 | 37.88 | 37.94 | 37.68 | 37.74 | 491,377 | -0.17(-0.44%) |
May 26, 2005 | 37.82 | 38.05 | 37.64 | 37.90 | 925,684 | +0.18(+0.48%) |
May 25, 2005 | 37.88 | 37.92 | 37.60 | 37.72 | 1,028,472 | -0.25(-0.65%) |
May 24, 2005 | 37.99 | 38.12 | 37.74 | 37.97 | 937,039 | -0.01(-0.04%) |
May 23, 2005 | 38.08 | 38.08 | 37.90 | 37.99 | 953,921 | -0.09(-0.25%) |
May 20, 2005 | 37.92 | 38.15 | 37.66 | 38.08 | 1,679,260 | +0.16(+0.42%) |
May 19, 2005 | 38.19 | 38.19 | 37.65 | 37.92 | 1,534,341 | -0.10(-0.26%) |
May 18, 2005 | 38.11 | 38.25 | 37.89 | 38.02 | 1,441,116 | +0.17(+0.46%) |
May 17, 2005 | 37.63 | 37.91 | 37.22 | 37.84 | 1,066,868 | +0.21(+0.57%) |
May 16, 2005 | 37.18 | 37.77 | 37.18 | 37.63 | 2,853,547 | +0.52(+1.39%) |
May 13, 2005 | 37.62 | 37.62 | 36.93 | 37.12 | 1,328,169 | -0.35(-0.95%) |
May 12, 2005 | 37.88 | 38.17 | 37.44 | 37.47 | 1,238,529 | -0.47(-1.23%) |
May 11, 2005 | 37.96 | 38.09 | 37.62 | 37.94 | 1,850,323 | +0.02(+0.05%) |
May 10, 2005 | 38.12 | 38.23 | 37.82 | 37.92 | 1,764,119 | -0.27(-0.70%) |
May 09, 2005 | 38.09 | 38.34 | 38.02 | 38.19 | 1,108,401 | +0.09(+0.23%) |
May 06, 2005 | 38.58 | 38.65 | 37.96 | 38.10 | 1,452,470 | -0.47(-1.21%) |
May 05, 2005 | 39.13 | 39.20 | 38.31 | 38.57 | 2,494,239 | -0.50(-1.28%) |
May 04, 2005 | 38.32 | 39.19 | 38.09 | 39.07 | 1,928,908 | +0.90(+2.35%) |
May 03, 2005 | 38.39 | 38.49 | 38.02 | 38.17 | 1,899,924 | -0.18(-0.47%) |