Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 41.13 | 41.29 | 40.60 | 40.60 | 1,481,093 | -0.30(-0.73%) |
Jul 28, 2005 | 40.70 | 40.99 | 40.13 | 40.90 | 1,767,911 | +0.15(+0.36%) |
Jul 27, 2005 | 40.59 | 40.78 | 39.93 | 40.75 | 1,227,353 | +0.34(+0.83%) |
Jul 26, 2005 | 40.60 | 40.83 | 40.29 | 40.42 | 1,088,405 | -0.27(-0.66%) |
Jul 25, 2005 | 40.52 | 41.06 | 40.11 | 40.68 | 1,770,413 | +0.10(+0.25%) |
Jul 22, 2005 | 39.21 | 40.69 | 39.20 | 40.58 | 2,514,116 | +1.59(+4.08%) |
Jul 21, 2005 | 39.24 | 39.64 | 38.64 | 38.99 | 2,273,759 | -0.57(-1.44%) |
Jul 20, 2005 | 39.54 | 39.83 | 38.77 | 39.56 | 1,995,428 | +0.07(+0.19%) |
Jul 19, 2005 | 39.30 | 39.51 | 38.78 | 39.49 | 2,290,624 | +0.40(+1.01%) |
Jul 18, 2005 | 39.40 | 39.43 | 38.86 | 39.09 | 1,398,290 | -0.52(-1.31%) |
Jul 15, 2005 | 39.93 | 40.35 | 39.30 | 39.61 | 2,140,360 | -0.05(-0.12%) |
Jul 14, 2005 | 41.00 | 41.36 | 39.51 | 39.66 | 3,195,036 | -1.44(-3.50%) |
Jul 13, 2005 | 41.56 | 41.56 | 40.78 | 41.10 | 1,748,108 | -0.41(-0.99%) |
Jul 12, 2005 | 40.96 | 41.50 | 40.74 | 41.50 | 1,799,465 | +0.66(+1.62%) |
Jul 11, 2005 | 39.99 | 40.84 | 39.93 | 40.84 | 2,268,754 | +0.21(+0.52%) |
Jul 08, 2005 | 41.24 | 41.35 | 40.00 | 40.63 | 4,168,105 | -0.28(-0.69%) |
Jul 07, 2005 | 39.07 | 41.00 | 39.01 | 40.91 | 3,929,925 | +1.51(+3.82%) |
Jul 06, 2005 | 40.44 | 40.46 | 39.03 | 39.40 | 3,681,298 | -0.96(-2.37%) |
Jul 05, 2005 | 39.06 | 40.53 | 39.03 | 40.36 | 3,230,398 | +1.46(+3.74%) |
Jul 01, 2005 | 37.95 | 38.95 | 37.92 | 38.90 | 1,659,647 | +1.15(+3.06%) |
Jun 30, 2005 | 37.45 | 38.36 | 37.45 | 37.75 | 2,975,135 | +0.30(+0.81%) |
Jun 29, 2005 | 37.26 | 37.61 | 36.83 | 37.45 | 2,016,972 | +0.17(+0.46%) |
Jun 28, 2005 | 38.62 | 38.66 | 37.23 | 37.28 | 3,326,693 | -1.63(-4.18%) |
Jun 27, 2005 | 37.99 | 38.99 | 37.99 | 38.90 | 2,160,599 | +0.98(+2.58%) |
Jun 24, 2005 | 38.23 | 38.55 | 37.78 | 37.92 | 1,270,441 | -0.26(-0.69%) |
Jun 23, 2005 | 38.06 | 38.90 | 37.93 | 38.19 | 2,055,381 | +0.15(+0.40%) |
Jun 22, 2005 | 37.99 | 38.23 | 37.17 | 38.03 | 2,822,042 | +0.46(+1.22%) |
Jun 21, 2005 | 38.13 | 38.37 | 37.49 | 37.58 | 1,962,568 | -0.63(-1.66%) |
Jun 20, 2005 | 37.91 | 38.41 | 37.86 | 38.21 | 2,059,951 | +0.29(+0.78%) |
Jun 17, 2005 | 37.68 | 38.09 | 37.44 | 37.92 | 2,362,437 | +0.39(+1.03%) |
Jun 16, 2005 | 36.98 | 37.54 | 36.90 | 37.53 | 1,833,304 | +0.55(+1.49%) |
Jun 15, 2005 | 36.65 | 37.09 | 36.58 | 36.98 | 2,788,638 | +0.62(+1.69%) |
Jun 14, 2005 | 35.96 | 36.38 | 35.83 | 36.36 | 1,900,548 | +0.33(+0.91%) |
Jun 13, 2005 | 35.43 | 36.06 | 35.15 | 36.04 | 1,828,626 | +0.49(+1.38%) |
Jun 10, 2005 | 35.65 | 35.79 | 35.07 | 35.54 | 1,324,192 | -0.12(-0.35%) |
Jun 09, 2005 | 34.95 | 35.67 | 34.81 | 35.67 | 1,916,107 | +0.84(+2.41%) |
Jun 08, 2005 | 34.66 | 35.42 | 34.60 | 34.83 | 2,415,101 | +0.13(+0.37%) |
Jun 07, 2005 | 35.27 | 35.53 | 34.66 | 34.70 | 1,833,413 | -0.49(-1.38%) |
Jun 06, 2005 | 35.20 | 35.35 | 34.88 | 35.19 | 1,275,881 | +0.18(+0.53%) |
Jun 03, 2005 | 35.05 | 35.35 | 34.81 | 35.00 | 1,516,891 | +0.03(+0.09%) |
Jun 02, 2005 | 35.20 | 35.48 | 34.72 | 34.97 | 2,327,945 | -0.42(-1.18%) |
Jun 01, 2005 | 34.99 | 35.60 | 34.99 | 35.39 | 1,935,257 | +0.60(+1.73%) |
May 31, 2005 | 34.63 | 34.97 | 34.26 | 34.79 | 1,894,237 | -0.18(-0.51%) |
May 27, 2005 | 34.49 | 35.02 | 34.43 | 34.97 | 1,313,855 | +0.50(+1.44%) |
May 26, 2005 | 34.37 | 34.49 | 34.07 | 34.47 | 1,445,404 | +0.28(+0.83%) |
May 25, 2005 | 33.73 | 34.36 | 33.45 | 34.18 | 2,314,127 | +0.29(+0.87%) |
May 24, 2005 | 33.71 | 33.89 | 33.55 | 33.89 | 1,455,959 | +0.17(+0.49%) |
May 23, 2005 | 34.00 | 34.23 | 33.31 | 33.72 | 2,630,758 | +0.51(+1.52%) |
May 20, 2005 | 33.67 | 33.75 | 33.08 | 33.22 | 2,118,817 | -0.54(-1.59%) |
May 19, 2005 | 33.09 | 33.76 | 33.03 | 33.76 | 2,229,909 | +0.70(+2.11%) |
May 18, 2005 | 33.13 | 33.58 | 32.64 | 33.06 | 3,094,932 | +0.06(+0.20%) |
May 17, 2005 | 32.19 | 33.01 | 32.10 | 32.99 | 2,703,115 | +0.80(+2.48%) |
May 16, 2005 | 31.68 | 32.38 | 31.11 | 32.19 | 3,707,956 | +0.42(+1.32%) |
May 13, 2005 | 32.14 | 32.39 | 31.54 | 31.78 | 2,914,529 | -0.38(-1.19%) |
May 12, 2005 | 33.38 | 33.38 | 32.12 | 32.16 | 3,190,248 | -1.37(-4.08%) |
May 11, 2005 | 33.49 | 33.72 | 33.29 | 33.53 | 2,544,364 | -0.03(-0.10%) |
May 10, 2005 | 34.19 | 34.20 | 33.56 | 33.56 | 2,038,843 | -0.65(-1.89%) |
May 09, 2005 | 34.00 | 34.28 | 33.99 | 34.21 | 1,452,694 | +0.25(+0.74%) |
May 06, 2005 | 34.37 | 34.46 | 33.89 | 33.95 | 1,776,833 | -0.17(-0.51%) |
May 05, 2005 | 33.59 | 34.23 | 33.55 | 34.13 | 2,263,422 | +0.56(+1.66%) |
May 04, 2005 | 32.70 | 33.61 | 32.30 | 33.57 | 3,336,704 | +0.82(+2.51%) |
May 03, 2005 | 33.89 | 33.96 | 32.65 | 32.75 | 2,895,161 | -1.36(-3.97%) |