Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 39.95 | 40.04 | 39.50 | 39.57 | 3,355,897 | -0.44(-1.11%) |
Jul 28, 2005 | 40.72 | 40.75 | 39.90 | 40.02 | 5,141,147 | -0.61(-1.50%) |
Jul 27, 2005 | 40.91 | 40.93 | 40.47 | 40.63 | 3,641,297 | +0.04(+0.11%) |
Jul 26, 2005 | 41.19 | 41.38 | 40.23 | 40.58 | 6,272,814 | +0.94(+2.37%) |
Jul 25, 2005 | 39.32 | 39.85 | 39.13 | 39.64 | 3,161,793 | +0.32(+0.82%) |
Jul 22, 2005 | 39.19 | 39.39 | 39.10 | 39.32 | 2,485,978 | +0.22(+0.57%) |
Jul 21, 2005 | 39.17 | 39.44 | 38.95 | 39.10 | 2,745,519 | -0.06(-0.16%) |
Jul 20, 2005 | 39.00 | 39.31 | 38.77 | 39.16 | 2,961,225 | +0.11(+0.28%) |
Jul 19, 2005 | 39.05 | 39.14 | 39.01 | 39.05 | 2,940,411 | +0.07(+0.18%) |
Jul 18, 2005 | 39.09 | 39.09 | 38.64 | 38.98 | 2,811,429 | -0.18(-0.45%) |
Jul 15, 2005 | 39.10 | 39.25 | 38.94 | 39.16 | 3,540,382 | +0.06(+0.16%) |
Jul 14, 2005 | 39.42 | 39.50 | 38.94 | 39.10 | 3,085,949 | +0.11(+0.28%) |
Jul 13, 2005 | 39.07 | 39.13 | 38.83 | 38.99 | 3,290,933 | -0.25(-0.65%) |
Jul 12, 2005 | 39.42 | 39.44 | 39.09 | 39.24 | 2,955,706 | +0.07(+0.18%) |
Jul 11, 2005 | 39.38 | 39.53 | 39.12 | 39.17 | 5,155,811 | -0.46(-1.17%) |
Jul 08, 2005 | 39.83 | 39.90 | 39.54 | 39.64 | 3,881,759 | -0.22(-0.54%) |
Jul 07, 2005 | 39.95 | 40.36 | 39.55 | 39.85 | 3,485,983 | -0.10(-0.25%) |
Jul 06, 2005 | 40.58 | 40.71 | 39.90 | 39.95 | 2,399,569 | -0.62(-1.53%) |
Jul 05, 2005 | 40.97 | 40.97 | 40.49 | 40.58 | 2,878,443 | -0.36(-0.88%) |
Jul 01, 2005 | 41.14 | 41.14 | 40.82 | 40.94 | 1,924,638 | -0.20(-0.49%) |
Jun 30, 2005 | 40.78 | 41.36 | 40.78 | 41.14 | 4,239,850 | +0.46(+1.12%) |
Jun 29, 2005 | 40.78 | 40.87 | 40.33 | 40.68 | 2,634,197 | -0.17(-0.42%) |
Jun 28, 2005 | 40.27 | 40.86 | 40.24 | 40.85 | 2,334,290 | +0.58(+1.45%) |
Jun 27, 2005 | 40.21 | 40.41 | 39.87 | 40.27 | 2,232,587 | -0.01(-0.02%) |
Jun 24, 2005 | 40.72 | 40.95 | 40.27 | 40.28 | 5,087,851 | -0.48(-1.17%) |
Jun 23, 2005 | 41.09 | 41.22 | 40.75 | 40.75 | 3,001,748 | -0.36(-0.86%) |
Jun 22, 2005 | 41.12 | 41.35 | 41.00 | 41.11 | 2,481,721 | -0.03(-0.06%) |
Jun 21, 2005 | 41.06 | 41.20 | 40.94 | 41.13 | 2,183,233 | +0.08(+0.19%) |
Jun 20, 2005 | 40.99 | 41.28 | 40.80 | 41.06 | 2,364,407 | +0.05(+0.12%) |
Jun 17, 2005 | 40.84 | 41.18 | 40.74 | 41.01 | 3,712,568 | +0.30(+0.75%) |
Jun 16, 2005 | 40.78 | 40.80 | 40.59 | 40.70 | 4,393,114 | -0.03(-0.08%) |
Jun 15, 2005 | 40.89 | 41.03 | 40.51 | 40.73 | 3,453,185 | -0.15(-0.36%) |
Jun 14, 2005 | 40.91 | 40.96 | 40.69 | 40.88 | 3,748,204 | -0.08(-0.19%) |
Jun 13, 2005 | 41.23 | 41.47 | 40.94 | 40.96 | 2,635,616 | -0.36(-0.87%) |
Jun 10, 2005 | 41.22 | 41.41 | 41.16 | 41.32 | 2,481,563 | -0.03(-0.08%) |
Jun 09, 2005 | 41.14 | 41.38 | 41.06 | 41.35 | 2,737,477 | +0.33(+0.80%) |
Jun 08, 2005 | 41.13 | 41.32 | 40.98 | 41.02 | 3,952,557 | -0.06(-0.15%) |
Jun 07, 2005 | 41.19 | 41.38 | 41.08 | 41.08 | 3,096,829 | -0.07(-0.17%) |
Jun 06, 2005 | 41.19 | 41.24 | 41.01 | 41.15 | 1,580,266 | -0.11(-0.26%) |
Jun 03, 2005 | 41.34 | 41.45 | 41.07 | 41.26 | 2,155,166 | -0.08(-0.18%) |
Jun 02, 2005 | 41.28 | 41.44 | 41.24 | 41.34 | 2,468,949 | +0.20(+0.49%) |
Jun 01, 2005 | 41.05 | 41.24 | 40.91 | 41.13 | 2,320,730 | -0.02(-0.05%) |
May 31, 2005 | 41.48 | 41.48 | 41.13 | 41.15 | 2,976,204 | -0.32(-0.78%) |
May 27, 2005 | 41.33 | 41.51 | 41.32 | 41.48 | 2,166,677 | +0.05(+0.12%) |
May 26, 2005 | 41.29 | 41.51 | 41.18 | 41.43 | 4,167,947 | +0.30(+0.72%) |
May 25, 2005 | 41.19 | 41.41 | 40.98 | 41.13 | 3,338,552 | -0.14(-0.34%) |
May 24, 2005 | 41.18 | 41.38 | 41.13 | 41.27 | 4,346,599 | +0.22(+0.53%) |
May 23, 2005 | 41.00 | 41.08 | 40.82 | 41.05 | 2,358,730 | +0.12(+0.29%) |
May 20, 2005 | 41.13 | 41.13 | 40.91 | 40.93 | 2,334,605 | -0.14(-0.34%) |
May 19, 2005 | 41.16 | 41.16 | 40.82 | 41.07 | 1,851,632 | -0.05(-0.12%) |
May 18, 2005 | 41.10 | 41.20 | 41.02 | 41.12 | 2,671,882 | +0.03(+0.06%) |
May 17, 2005 | 40.49 | 41.10 | 40.48 | 41.10 | 2,166,046 | +0.19(+0.47%) |
May 16, 2005 | 40.40 | 41.01 | 40.40 | 40.91 | 2,776,266 | +0.30(+0.75%) |
May 13, 2005 | 41.06 | 41.19 | 40.44 | 40.60 | 3,974,317 | -0.46(-1.13%) |
May 12, 2005 | 40.91 | 41.22 | 40.80 | 41.06 | 4,511,847 | +0.18(+0.45%) |
May 11, 2005 | 40.33 | 41.19 | 40.14 | 40.88 | 6,149,351 | +0.48(+1.18%) |
May 10, 2005 | 40.24 | 40.58 | 40.11 | 40.40 | 3,944,358 | +0.16(+0.41%) |
May 09, 2005 | 39.92 | 40.33 | 39.67 | 40.24 | 3,497,178 | +0.27(+0.67%) |
May 06, 2005 | 40.14 | 40.45 | 39.94 | 39.97 | 2,190,959 | -0.22(-0.55%) |
May 05, 2005 | 40.28 | 40.62 | 39.80 | 40.20 | 4,190,180 | -0.32(-0.78%) |
May 04, 2005 | 39.61 | 40.65 | 39.57 | 40.51 | 5,425,601 | +0.93(+2.36%) |
May 03, 2005 | 39.24 | 39.76 | 39.16 | 39.58 | 3,687,813 | +0.35(+0.89%) |