Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 40.95 | 40.97 | 39.91 | 40.02 | 2,751,833 | -0.82(-2.01%) |
Jul 28, 2005 | 40.51 | 40.96 | 40.14 | 40.84 | 2,118,511 | +0.34(+0.84%) |
Jul 27, 2005 | 40.40 | 40.75 | 39.88 | 40.50 | 2,443,972 | +0.07(+0.17%) |
Jul 26, 2005 | 40.33 | 40.71 | 39.81 | 40.43 | 2,484,991 | +0.20(+0.50%) |
Jul 25, 2005 | 40.34 | 40.44 | 39.91 | 40.23 | 2,532,765 | +0.12(+0.30%) |
Jul 22, 2005 | 39.64 | 40.35 | 39.58 | 40.11 | 2,467,102 | +0.58(+1.48%) |
Jul 21, 2005 | 39.49 | 39.92 | 39.14 | 39.52 | 2,734,980 | -0.19(-0.48%) |
Jul 20, 2005 | 39.39 | 39.88 | 39.06 | 39.71 | 1,972,895 | +0.24(+0.60%) |
Jul 19, 2005 | 39.29 | 39.80 | 39.19 | 39.48 | 3,096,369 | +0.39(+1.00%) |
Jul 18, 2005 | 39.18 | 39.30 | 39.00 | 39.09 | 2,733,866 | -0.15(-0.38%) |
Jul 15, 2005 | 39.02 | 39.41 | 38.78 | 39.23 | 2,694,097 | +0.33(+0.85%) |
Jul 14, 2005 | 38.41 | 39.00 | 38.13 | 38.90 | 2,763,305 | +0.64(+1.66%) |
Jul 13, 2005 | 38.54 | 38.55 | 37.91 | 38.27 | 2,621,326 | -0.18(-0.48%) |
Jul 12, 2005 | 38.09 | 38.52 | 38.08 | 38.45 | 1,551,696 | +0.16(+0.41%) |
Jul 11, 2005 | 38.18 | 38.56 | 37.69 | 38.29 | 1,952,625 | +0.37(+0.97%) |
Jul 08, 2005 | 37.22 | 37.93 | 37.05 | 37.93 | 2,112,245 | +0.62(+1.66%) |
Jul 07, 2005 | 36.64 | 37.62 | 36.46 | 37.31 | 3,003,066 | +0.17(+0.47%) |
Jul 06, 2005 | 37.26 | 37.37 | 36.84 | 37.13 | 3,820,181 | -0.24(-0.63%) |
Jul 05, 2005 | 36.18 | 37.49 | 35.92 | 37.37 | 4,207,880 | +1.26(+3.50%) |
Jul 01, 2005 | 36.58 | 36.61 | 36.08 | 36.10 | 2,176,426 | -0.32(-0.89%) |
Jun 30, 2005 | 36.63 | 37.19 | 36.43 | 36.43 | 1,937,084 | -0.40(-1.09%) |
Jun 29, 2005 | 37.28 | 37.28 | 36.40 | 36.83 | 1,931,379 | -0.15(-0.40%) |
Jun 28, 2005 | 36.29 | 37.17 | 36.12 | 36.98 | 3,615,946 | +0.85(+2.37%) |
Jun 27, 2005 | 35.81 | 36.30 | 35.75 | 36.12 | 2,757,580 | +0.17(+0.46%) |
Jun 24, 2005 | 36.80 | 36.80 | 35.57 | 35.96 | 3,619,370 | -0.63(-1.72%) |
Jun 23, 2005 | 37.60 | 37.86 | 36.42 | 36.58 | 8,737,571 | -2.10(-5.43%) |
Jun 22, 2005 | 38.71 | 39.17 | 38.32 | 38.69 | 6,675,865 | +0.44(+1.14%) |
Jun 21, 2005 | 38.35 | 38.64 | 38.08 | 38.25 | 2,842,851 | -0.21(-0.54%) |
Jun 20, 2005 | 37.62 | 38.64 | 37.62 | 38.46 | 3,527,795 | +0.60(+1.59%) |
Jun 17, 2005 | 38.45 | 38.75 | 37.47 | 37.86 | 5,687,519 | -0.44(-1.14%) |
Jun 16, 2005 | 37.67 | 38.37 | 37.51 | 38.29 | 6,350,829 | +1.68(+4.60%) |
Jun 15, 2005 | 36.18 | 36.62 | 35.97 | 36.61 | 3,384,793 | +0.67(+1.87%) |
Jun 14, 2005 | 36.23 | 36.40 | 35.76 | 35.94 | 2,908,803 | -0.47(-1.29%) |
Jun 13, 2005 | 35.97 | 36.59 | 35.83 | 36.41 | 1,734,593 | +0.47(+1.31%) |
Jun 10, 2005 | 36.17 | 36.44 | 35.81 | 35.94 | 1,822,638 | -0.45(-1.25%) |
Jun 09, 2005 | 36.03 | 36.69 | 35.73 | 36.39 | 2,052,558 | +0.43(+1.19%) |
Jun 08, 2005 | 36.17 | 36.46 | 35.97 | 35.97 | 2,493,402 | -0.09(-0.24%) |
Jun 07, 2005 | 36.29 | 36.84 | 36.03 | 36.05 | 2,445,163 | -0.24(-0.67%) |
Jun 06, 2005 | 35.89 | 36.32 | 35.83 | 36.30 | 2,224,306 | +0.43(+1.19%) |
Jun 03, 2005 | 36.09 | 36.41 | 35.80 | 35.87 | 2,185,146 | -0.21(-0.58%) |
Jun 02, 2005 | 35.61 | 36.11 | 35.53 | 36.08 | 2,167,882 | +0.56(+1.57%) |
Jun 01, 2005 | 35.61 | 36.13 | 35.31 | 35.52 | 3,333,764 | +0.08(+0.22%) |
May 31, 2005 | 35.66 | 36.17 | 35.32 | 35.44 | 3,418,581 | +0.20(+0.57%) |
May 27, 2005 | 34.92 | 35.54 | 34.91 | 35.24 | 2,652,673 | +0.61(+1.76%) |
May 26, 2005 | 34.61 | 34.74 | 34.25 | 34.63 | 1,418,177 | +0.23(+0.66%) |
May 25, 2005 | 34.38 | 34.47 | 34.02 | 34.40 | 1,317,560 | +0.04(+0.13%) |
May 24, 2005 | 34.33 | 34.38 | 34.18 | 34.36 | 1,240,641 | -0.05(-0.15%) |
May 23, 2005 | 34.20 | 34.53 | 34.20 | 34.41 | 1,457,476 | -0.05(-0.15%) |
May 20, 2005 | 34.67 | 34.82 | 34.19 | 34.47 | 2,037,115 | -0.10(-0.30%) |
May 19, 2005 | 34.79 | 34.82 | 34.45 | 34.57 | 2,509,120 | -0.10(-0.30%) |
May 18, 2005 | 33.96 | 34.96 | 33.83 | 34.67 | 4,449,884 | +0.90(+2.66%) |
May 17, 2005 | 33.19 | 33.82 | 33.02 | 33.78 | 2,762,442 | +0.61(+1.84%) |
May 16, 2005 | 32.77 | 33.32 | 32.45 | 33.17 | 2,212,696 | +0.58(+1.77%) |
May 13, 2005 | 32.61 | 32.81 | 32.20 | 32.59 | 2,777,762 | +0.13(+0.40%) |
May 12, 2005 | 32.63 | 32.68 | 32.35 | 32.46 | 3,319,264 | -0.08(-0.24%) |
May 11, 2005 | 32.20 | 32.63 | 31.90 | 32.54 | 2,949,445 | +0.55(+1.72%) |
May 10, 2005 | 32.23 | 32.23 | 31.85 | 31.99 | 2,307,613 | -0.32(-1.00%) |
May 09, 2005 | 32.11 | 32.43 | 31.95 | 32.31 | 3,277,594 | +0.20(+0.62%) |
May 06, 2005 | 32.65 | 32.67 | 31.86 | 32.11 | 2,116,108 | -0.24(-0.73%) |
May 05, 2005 | 32.38 | 32.70 | 32.19 | 32.35 | 1,938,321 | -0.35(-1.07%) |
May 04, 2005 | 32.60 | 32.75 | 32.24 | 32.70 | 2,875,117 | +0.37(+1.16%) |
May 03, 2005 | 32.58 | 32.63 | 32.17 | 32.32 | 1,872,380 | -0.13(-0.40%) |