Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 39.24 | 39.55 | 39.10 | 39.11 | 1,885,816 | -0.03(-0.07%) |
Jul 28, 2005 | 39.17 | 39.39 | 39.00 | 39.14 | 2,794,340 | -0.23(-0.59%) |
Jul 27, 2005 | 38.65 | 39.45 | 38.62 | 39.37 | 3,312,665 | +0.97(+2.53%) |
Jul 26, 2005 | 38.32 | 38.48 | 38.14 | 38.40 | 2,048,327 | +0.15(+0.40%) |
Jul 25, 2005 | 38.20 | 38.51 | 38.20 | 38.25 | 2,077,750 | +0.01(+0.02%) |
Jul 22, 2005 | 38.60 | 38.66 | 37.87 | 38.24 | 4,085,706 | -0.30(-0.77%) |
Jul 21, 2005 | 39.12 | 39.38 | 38.54 | 38.54 | 2,304,924 | -0.47(-1.21%) |
Jul 20, 2005 | 39.11 | 39.31 | 38.74 | 39.01 | 3,239,108 | -0.36(-0.91%) |
Jul 19, 2005 | 39.07 | 39.66 | 38.99 | 39.37 | 3,504,771 | +0.63(+1.63%) |
Jul 18, 2005 | 38.39 | 39.21 | 38.39 | 38.74 | 3,809,437 | +0.23(+0.61%) |
Jul 15, 2005 | 38.66 | 38.70 | 38.13 | 38.51 | 3,417,015 | -0.15(-0.39%) |
Jul 14, 2005 | 39.32 | 39.48 | 38.49 | 38.66 | 4,903,566 | -1.10(-2.78%) |
Jul 13, 2005 | 39.59 | 39.85 | 39.52 | 39.76 | 2,104,778 | +0.07(+0.18%) |
Jul 12, 2005 | 39.49 | 39.82 | 39.35 | 39.69 | 2,777,917 | +0.20(+0.50%) |
Jul 11, 2005 | 39.83 | 39.93 | 39.43 | 39.49 | 3,225,251 | +0.05(+0.12%) |
Jul 08, 2005 | 38.67 | 39.51 | 38.59 | 39.45 | 2,418,853 | +0.68(+1.76%) |
Jul 07, 2005 | 38.55 | 38.85 | 38.14 | 38.76 | 2,809,222 | -0.17(-0.44%) |
Jul 06, 2005 | 39.34 | 39.41 | 38.93 | 38.93 | 2,980,971 | -0.46(-1.16%) |
Jul 05, 2005 | 38.70 | 39.46 | 38.70 | 39.39 | 3,394,092 | +0.53(+1.35%) |
Jul 01, 2005 | 38.50 | 38.90 | 38.29 | 38.86 | 2,479,581 | +0.48(+1.25%) |
Jun 30, 2005 | 38.72 | 38.76 | 38.28 | 38.38 | 3,543,603 | -0.37(-0.97%) |
Jun 29, 2005 | 38.89 | 39.07 | 38.52 | 38.76 | 2,163,967 | +0.01(+0.03%) |
Jun 28, 2005 | 38.41 | 38.79 | 38.33 | 38.75 | 2,761,324 | +0.43(+1.11%) |
Jun 27, 2005 | 37.92 | 38.45 | 37.80 | 38.32 | 2,921,441 | +0.44(+1.17%) |
Jun 24, 2005 | 37.82 | 38.13 | 37.79 | 37.87 | 2,357,099 | -0.02(-0.05%) |
Jun 23, 2005 | 38.24 | 38.37 | 37.89 | 37.89 | 3,230,725 | -0.46(-1.20%) |
Jun 22, 2005 | 38.40 | 38.56 | 37.99 | 38.35 | 3,571,315 | +0.30(+0.80%) |
Jun 21, 2005 | 37.65 | 38.25 | 37.57 | 38.05 | 3,236,713 | +0.17(+0.45%) |
Jun 20, 2005 | 37.17 | 38.00 | 37.11 | 37.88 | 4,778,518 | +0.41(+1.11%) |
Jun 17, 2005 | 37.41 | 37.59 | 37.17 | 37.47 | 4,745,331 | +0.08(+0.22%) |
Jun 16, 2005 | 37.21 | 37.63 | 37.18 | 37.38 | 3,200,618 | +0.03(+0.09%) |
Jun 15, 2005 | 37.23 | 37.42 | 37.02 | 37.35 | 2,630,802 | +0.12(+0.31%) |
Jun 14, 2005 | 36.65 | 37.35 | 35.29 | 37.23 | 2,609,761 | +0.25(+0.66%) |
Jun 13, 2005 | 37.09 | 37.34 | 36.67 | 36.99 | 2,717,532 | -0.25(-0.66%) |
Jun 10, 2005 | 37.09 | 37.34 | 36.80 | 37.23 | 2,068,684 | +0.24(+0.65%) |
Jun 09, 2005 | 36.74 | 37.23 | 36.48 | 36.99 | 3,109,441 | +0.22(+0.60%) |
Jun 08, 2005 | 36.81 | 37.15 | 36.72 | 36.77 | 2,075,184 | +0.06(+0.18%) |
Jun 07, 2005 | 36.86 | 37.12 | 36.62 | 36.71 | 2,988,669 | -0.16(-0.43%) |
Jun 06, 2005 | 35.92 | 36.95 | 35.72 | 36.86 | 3,623,319 | +1.18(+3.29%) |
Jun 03, 2005 | 36.16 | 36.21 | 35.45 | 35.69 | 4,086,562 | -0.65(-1.79%) |
Jun 02, 2005 | 36.86 | 36.89 | 36.13 | 36.34 | 3,796,949 | -0.86(-2.31%) |
Jun 01, 2005 | 36.93 | 37.63 | 36.88 | 37.20 | 3,503,060 | +0.19(+0.51%) |
May 31, 2005 | 36.62 | 37.18 | 36.41 | 37.01 | 3,759,828 | +0.32(+0.86%) |
May 27, 2005 | 36.25 | 36.86 | 36.23 | 36.69 | 1,960,742 | +0.29(+0.80%) |
May 26, 2005 | 35.48 | 36.52 | 35.40 | 36.40 | 3,270,070 | +1.16(+3.28%) |
May 25, 2005 | 35.59 | 35.67 | 35.16 | 35.24 | 2,324,083 | -0.46(-1.29%) |
May 24, 2005 | 35.62 | 35.76 | 35.47 | 35.71 | 1,677,288 | +0.09(+0.25%) |
May 23, 2005 | 35.51 | 35.81 | 35.33 | 35.62 | 2,903,308 | -0.07(-0.20%) |
May 20, 2005 | 35.65 | 35.73 | 35.37 | 35.69 | 2,060,301 | -0.01(-0.03%) |
May 19, 2005 | 35.49 | 35.74 | 35.37 | 35.70 | 2,626,012 | +0.21(+0.59%) |
May 18, 2005 | 35.67 | 35.90 | 35.38 | 35.49 | 3,159,905 | -0.18(-0.51%) |
May 17, 2005 | 35.52 | 35.75 | 35.27 | 35.67 | 4,470,431 | -0.40(-1.12%) |
May 16, 2005 | 34.74 | 36.16 | 34.67 | 36.07 | 5,270,500 | +1.57(+4.54%) |
May 13, 2005 | 34.78 | 34.89 | 34.20 | 34.51 | 2,595,905 | -0.31(-0.89%) |
May 12, 2005 | 35.16 | 35.30 | 34.75 | 34.82 | 2,737,375 | -0.30(-0.87%) |
May 11, 2005 | 34.55 | 35.19 | 34.46 | 35.12 | 2,685,372 | +0.65(+1.88%) |
May 10, 2005 | 34.90 | 34.90 | 34.26 | 34.47 | 2,886,372 | -0.65(-1.86%) |
May 09, 2005 | 34.51 | 35.20 | 34.49 | 35.13 | 3,268,531 | +0.45(+1.30%) |
May 06, 2005 | 34.43 | 34.81 | 34.23 | 34.68 | 2,818,289 | +0.30(+0.88%) |
May 05, 2005 | 34.72 | 34.87 | 34.02 | 34.37 | 3,125,350 | -0.29(-0.83%) |
May 04, 2005 | 33.67 | 34.96 | 33.66 | 34.66 | 5,369,888 | +1.05(+3.11%) |
May 03, 2005 | 33.33 | 33.61 | 33.21 | 33.61 | 3,522,391 | +0.19(+0.56%) |