Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 41.10 | 41.44 | 41.08 | 41.15 | 1,628,887 | -0.03(-0.08%) |
Jul 28, 2005 | 40.99 | 41.25 | 40.63 | 41.18 | 1,080,494 | +0.21(+0.52%) |
Jul 27, 2005 | 41.12 | 41.24 | 40.89 | 40.97 | 1,431,693 | +0.08(+0.19%) |
Jul 26, 2005 | 40.79 | 41.04 | 40.65 | 40.89 | 1,771,526 | +0.23(+0.57%) |
Jul 25, 2005 | 40.38 | 41.03 | 40.36 | 40.65 | 1,938,412 | +0.04(+0.10%) |
Jul 22, 2005 | 40.03 | 40.65 | 40.02 | 40.61 | 1,468,442 | +0.74(+1.87%) |
Jul 21, 2005 | 39.96 | 40.02 | 39.41 | 39.87 | 2,828,153 | -0.15(-0.37%) |
Jul 20, 2005 | 40.07 | 40.12 | 39.85 | 40.02 | 2,426,756 | -0.16(-0.39%) |
Jul 19, 2005 | 40.16 | 40.36 | 39.99 | 40.17 | 1,519,588 | +0.15(+0.37%) |
Jul 18, 2005 | 40.04 | 40.22 | 39.94 | 40.03 | 1,484,543 | +0.01(+0.03%) |
Jul 15, 2005 | 40.03 | 40.20 | 39.90 | 40.02 | 1,325,235 | -0.02(-0.04%) |
Jul 14, 2005 | 40.71 | 40.91 | 39.89 | 40.03 | 1,806,002 | -0.68(-1.66%) |
Jul 13, 2005 | 40.70 | 40.88 | 40.51 | 40.71 | 1,741,028 | +0.09(+0.22%) |
Jul 12, 2005 | 40.80 | 40.82 | 40.42 | 40.62 | 1,497,425 | -0.08(-0.19%) |
Jul 11, 2005 | 40.38 | 40.77 | 40.38 | 40.70 | 1,562,398 | +0.27(+0.67%) |
Jul 08, 2005 | 40.09 | 40.43 | 39.96 | 40.43 | 2,169,324 | +0.29(+0.71%) |
Jul 07, 2005 | 39.70 | 40.15 | 39.65 | 40.14 | 2,203,232 | +0.31(+0.77%) |
Jul 06, 2005 | 40.37 | 40.55 | 39.83 | 39.84 | 1,868,513 | -0.55(-1.37%) |
Jul 05, 2005 | 39.75 | 40.44 | 39.72 | 40.39 | 1,373,918 | +0.39(+0.98%) |
Jul 01, 2005 | 39.99 | 40.01 | 39.72 | 40.00 | 2,687,219 | +0.12(+0.29%) |
Jun 30, 2005 | 39.88 | 40.09 | 39.73 | 39.88 | 4,672,989 | +0.02(+0.05%) |
Jun 29, 2005 | 39.99 | 40.15 | 39.72 | 39.86 | 2,593,642 | +0.01(+0.01%) |
Jun 28, 2005 | 39.72 | 39.94 | 39.65 | 39.86 | 1,802,024 | +0.26(+0.65%) |
Jun 27, 2005 | 39.52 | 39.84 | 39.43 | 39.60 | 1,365,962 | +0.05(+0.13%) |
Jun 24, 2005 | 39.96 | 40.15 | 39.46 | 39.55 | 1,632,486 | -0.51(-1.27%) |
Jun 23, 2005 | 39.75 | 40.17 | 39.70 | 40.05 | 2,181,637 | +0.27(+0.69%) |
Jun 22, 2005 | 39.65 | 39.81 | 39.44 | 39.78 | 1,257,230 | +0.30(+0.75%) |
Jun 21, 2005 | 39.32 | 39.62 | 39.28 | 39.48 | 2,157,580 | +0.33(+0.85%) |
Jun 20, 2005 | 38.81 | 39.29 | 38.79 | 39.15 | 1,219,534 | +0.28(+0.72%) |
Jun 17, 2005 | 38.72 | 39.05 | 38.65 | 38.87 | 1,525,839 | +0.34(+0.88%) |
Jun 16, 2005 | 38.77 | 38.82 | 38.38 | 38.53 | 1,625,667 | -0.24(-0.61%) |
Jun 15, 2005 | 39.30 | 39.30 | 38.55 | 38.77 | 1,485,491 | -0.38(-0.97%) |
Jun 14, 2005 | 38.84 | 39.29 | 38.82 | 39.15 | 881,785 | +0.17(+0.45%) |
Jun 13, 2005 | 38.85 | 39.10 | 38.73 | 38.98 | 981,234 | +0.12(+0.31%) |
Jun 10, 2005 | 38.79 | 38.94 | 38.58 | 38.85 | 1,137,702 | +0.05(+0.14%) |
Jun 09, 2005 | 38.80 | 38.85 | 38.54 | 38.80 | 1,116,865 | +0.00(+0.00%) |
Jun 08, 2005 | 39.12 | 39.16 | 38.77 | 38.80 | 1,082,578 | -0.23(-0.58%) |
Jun 07, 2005 | 39.03 | 39.58 | 38.90 | 39.03 | 1,575,469 | +0.13(+0.33%) |
Jun 06, 2005 | 38.48 | 38.92 | 38.38 | 38.90 | 1,619,416 | +0.52(+1.36%) |
Jun 03, 2005 | 38.38 | 38.49 | 38.23 | 38.38 | 1,898,822 | +0.11(+0.28%) |
Jun 02, 2005 | 38.43 | 38.49 | 38.25 | 38.27 | 1,578,121 | -0.18(-0.47%) |
Jun 01, 2005 | 37.98 | 38.74 | 37.94 | 38.45 | 2,304,386 | +0.53(+1.41%) |
May 31, 2005 | 38.15 | 38.30 | 37.91 | 37.92 | 1,902,800 | -0.13(-0.33%) |
May 27, 2005 | 37.84 | 38.12 | 37.83 | 38.05 | 1,399,869 | +0.23(+0.61%) |
May 26, 2005 | 37.64 | 37.96 | 37.39 | 37.81 | 1,426,010 | +0.30(+0.79%) |
May 25, 2005 | 37.66 | 37.72 | 37.32 | 37.52 | 974,604 | -0.13(-0.35%) |
May 24, 2005 | 37.88 | 37.90 | 37.53 | 37.65 | 1,849,760 | -0.17(-0.46%) |
May 23, 2005 | 37.56 | 37.88 | 37.25 | 37.82 | 1,781,187 | +0.34(+0.90%) |
May 20, 2005 | 37.48 | 37.52 | 37.21 | 37.49 | 2,865,849 | -0.20(-0.53%) |
May 19, 2005 | 37.75 | 37.88 | 37.52 | 37.69 | 1,803,350 | -0.03(-0.07%) |
May 18, 2005 | 38.09 | 38.22 | 37.68 | 37.71 | 1,621,500 | -0.03(-0.08%) |
May 17, 2005 | 37.15 | 37.84 | 37.12 | 37.75 | 1,482,839 | +0.50(+1.33%) |
May 16, 2005 | 37.05 | 37.25 | 36.74 | 37.25 | 2,283,738 | +0.07(+0.18%) |
May 13, 2005 | 37.96 | 37.98 | 36.61 | 37.18 | 2,787,616 | -0.71(-1.87%) |
May 12, 2005 | 38.35 | 38.35 | 37.88 | 37.89 | 1,229,006 | -0.43(-1.13%) |
May 11, 2005 | 38.27 | 38.34 | 37.87 | 38.32 | 1,827,407 | +0.18(+0.47%) |
May 10, 2005 | 38.04 | 38.44 | 38.03 | 38.14 | 2,882,898 | -0.32(-0.82%) |
May 09, 2005 | 38.29 | 38.49 | 37.96 | 38.46 | 2,416,148 | +0.13(+0.34%) |
May 06, 2005 | 38.38 | 38.48 | 38.24 | 38.33 | 1,425,253 | -0.13(-0.34%) |
May 05, 2005 | 38.54 | 38.71 | 38.30 | 38.46 | 1,817,936 | -0.08(-0.21%) |
May 04, 2005 | 38.08 | 38.59 | 37.80 | 38.54 | 2,269,153 | +0.48(+1.25%) |
May 03, 2005 | 38.41 | 38.58 | 37.75 | 38.06 | 2,795,572 | -0.52(-1.35%) |