Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 40.31 | 40.55 | 39.71 | 39.73 | 1,581,282 | -0.47(-1.18%) |
Jul 28, 2005 | 39.09 | 40.32 | 39.09 | 40.20 | 2,287,886 | +1.47(+3.80%) |
Jul 27, 2005 | 38.41 | 39.17 | 38.31 | 38.73 | 1,755,322 | +0.59(+1.54%) |
Jul 26, 2005 | 38.49 | 38.78 | 38.14 | 38.15 | 2,301,312 | -0.84(-2.17%) |
Jul 25, 2005 | 39.09 | 39.41 | 38.93 | 38.99 | 1,158,736 | -0.19(-0.49%) |
Jul 22, 2005 | 38.88 | 39.27 | 38.73 | 39.18 | 923,782 | +0.48(+1.25%) |
Jul 21, 2005 | 39.30 | 39.37 | 38.70 | 38.70 | 961,325 | -0.46(-1.17%) |
Jul 20, 2005 | 38.49 | 39.23 | 38.48 | 39.16 | 1,194,663 | +0.53(+1.37%) |
Jul 19, 2005 | 38.61 | 38.97 | 38.49 | 38.63 | 1,317,362 | +0.19(+0.48%) |
Jul 18, 2005 | 38.41 | 38.68 | 38.22 | 38.44 | 590,991 | -0.07(-0.19%) |
Jul 15, 2005 | 38.55 | 38.72 | 38.44 | 38.52 | 815,255 | -0.02(-0.06%) |
Jul 14, 2005 | 38.60 | 39.05 | 38.53 | 38.54 | 926,765 | -0.06(-0.15%) |
Jul 13, 2005 | 38.64 | 38.84 | 38.25 | 38.60 | 734,823 | -0.06(-0.17%) |
Jul 12, 2005 | 38.83 | 38.84 | 38.19 | 38.66 | 1,508,433 | -0.35(-0.91%) |
Jul 11, 2005 | 38.41 | 39.05 | 38.41 | 39.01 | 1,779,563 | +0.93(+2.43%) |
Jul 08, 2005 | 37.64 | 38.19 | 37.55 | 38.09 | 1,658,232 | +0.62(+1.65%) |
Jul 07, 2005 | 36.65 | 37.53 | 35.84 | 37.47 | 1,994,628 | +0.42(+1.13%) |
Jul 06, 2005 | 36.87 | 37.30 | 36.84 | 37.05 | 1,577,055 | +0.02(+0.04%) |
Jul 05, 2005 | 37.24 | 37.28 | 36.82 | 37.04 | 1,438,320 | -0.20(-0.54%) |
Jul 01, 2005 | 37.53 | 37.77 | 37.09 | 37.24 | 1,291,753 | -0.25(-0.67%) |
Jun 30, 2005 | 37.93 | 38.43 | 37.41 | 37.49 | 2,132,368 | -0.56(-1.46%) |
Jun 29, 2005 | 37.98 | 38.16 | 37.82 | 38.04 | 919,555 | +0.10(+0.25%) |
Jun 28, 2005 | 37.45 | 38.34 | 37.45 | 37.94 | 1,083,526 | +0.55(+1.48%) |
Jun 27, 2005 | 37.24 | 37.81 | 36.92 | 37.39 | 1,922,152 | +0.01(+0.02%) |
Jun 24, 2005 | 37.86 | 38.33 | 37.08 | 37.38 | 2,819,207 | -0.59(-1.55%) |
Jun 23, 2005 | 39.36 | 39.54 | 37.97 | 37.97 | 1,580,287 | -1.54(-3.91%) |
Jun 22, 2005 | 39.16 | 39.54 | 39.16 | 39.51 | 2,209,568 | +0.23(+0.59%) |
Jun 21, 2005 | 38.81 | 39.28 | 38.72 | 39.28 | 2,118,942 | +0.31(+0.81%) |
Jun 20, 2005 | 38.35 | 39.17 | 38.07 | 38.97 | 1,899,403 | +0.35(+0.92%) |
Jun 17, 2005 | 39.26 | 39.26 | 38.61 | 38.61 | 1,675,015 | -0.30(-0.76%) |
Jun 16, 2005 | 38.22 | 39.19 | 38.21 | 38.91 | 1,553,932 | +0.76(+2.00%) |
Jun 15, 2005 | 37.93 | 38.15 | 37.57 | 38.15 | 977,610 | +0.45(+1.19%) |
Jun 14, 2005 | 37.36 | 37.88 | 37.36 | 37.69 | 852,425 | +0.25(+0.67%) |
Jun 13, 2005 | 37.26 | 37.99 | 37.16 | 37.45 | 998,495 | +0.03(+0.09%) |
Jun 10, 2005 | 37.54 | 37.86 | 37.32 | 37.41 | 868,710 | -0.12(-0.32%) |
Jun 09, 2005 | 37.13 | 37.75 | 36.85 | 37.53 | 1,081,288 | +0.23(+0.63%) |
Jun 08, 2005 | 38.01 | 38.02 | 37.23 | 37.30 | 1,148,791 | -0.46(-1.21%) |
Jun 07, 2005 | 37.99 | 38.48 | 37.76 | 37.76 | 1,370,444 | -0.03(-0.09%) |
Jun 06, 2005 | 37.77 | 38.01 | 37.41 | 37.79 | 1,258,064 | -0.05(-0.13%) |
Jun 03, 2005 | 38.29 | 38.65 | 37.84 | 37.84 | 869,207 | -0.69(-1.80%) |
Jun 02, 2005 | 38.17 | 38.58 | 37.78 | 38.53 | 1,215,797 | +0.01(+0.02%) |
Jun 01, 2005 | 37.72 | 38.68 | 37.66 | 38.52 | 1,199,884 | +0.82(+2.18%) |
May 31, 2005 | 37.65 | 37.98 | 37.42 | 37.70 | 922,787 | -0.02(-0.06%) |
May 27, 2005 | 37.65 | 37.77 | 37.50 | 37.73 | 960,827 | +0.00(+0.00%) |
May 26, 2005 | 37.74 | 37.93 | 37.57 | 37.73 | 996,879 | +0.15(+0.41%) |
May 25, 2005 | 37.70 | 38.08 | 37.19 | 37.57 | 1,320,221 | -0.31(-0.81%) |
May 24, 2005 | 38.07 | 38.27 | 37.77 | 37.88 | 1,353,537 | -0.37(-0.97%) |
May 23, 2005 | 37.96 | 38.60 | 37.93 | 38.25 | 1,169,925 | +0.25(+0.66%) |
May 20, 2005 | 37.98 | 38.21 | 37.70 | 38.00 | 1,094,590 | -0.27(-0.71%) |
May 19, 2005 | 38.69 | 38.77 | 38.08 | 38.27 | 1,730,832 | -0.56(-1.45%) |
May 18, 2005 | 37.10 | 38.97 | 37.10 | 38.84 | 3,109,108 | +2.05(+5.58%) |
May 17, 2005 | 36.12 | 36.91 | 35.84 | 36.79 | 1,750,847 | +0.64(+1.78%) |
May 16, 2005 | 35.31 | 36.18 | 35.22 | 36.14 | 1,486,927 | +0.85(+2.42%) |
May 13, 2005 | 36.42 | 36.62 | 34.98 | 35.29 | 3,244,736 | -1.01(-2.79%) |
May 12, 2005 | 38.42 | 38.42 | 36.08 | 36.30 | 3,022,461 | -1.36(-3.61%) |
May 11, 2005 | 37.16 | 37.70 | 36.91 | 37.66 | 2,333,634 | +0.45(+1.21%) |
May 10, 2005 | 37.69 | 37.69 | 37.16 | 37.21 | 1,867,081 | -0.68(-1.78%) |
May 09, 2005 | 37.97 | 38.08 | 37.65 | 37.89 | 1,477,479 | -0.08(-0.21%) |
May 06, 2005 | 38.09 | 38.43 | 37.77 | 37.97 | 1,218,904 | -0.02(-0.06%) |
May 05, 2005 | 38.09 | 38.25 | 37.69 | 37.99 | 1,432,601 | -0.16(-0.42%) |
May 04, 2005 | 38.15 | 38.18 | 37.81 | 38.15 | 1,507,563 | +0.27(+0.70%) |
May 03, 2005 | 37.65 | 38.12 | 37.43 | 37.89 | 1,516,389 | +0.27(+0.73%) |