Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 41.01 | 41.25 | 40.76 | 41.08 | 5,601,996 | +0.16(+0.40%) |
Jul 28, 2005 | 40.36 | 40.96 | 40.33 | 40.91 | 5,821,825 | +0.58(+1.43%) |
Jul 27, 2005 | 40.58 | 40.64 | 40.16 | 40.34 | 5,832,598 | -0.07(-0.18%) |
Jul 26, 2005 | 40.87 | 40.87 | 40.41 | 40.41 | 4,863,998 | -0.21(-0.53%) |
Jul 25, 2005 | 40.99 | 41.24 | 40.47 | 40.62 | 5,373,768 | -0.30(-0.72%) |
Jul 22, 2005 | 40.97 | 41.05 | 40.53 | 40.92 | 5,218,208 | +0.09(+0.21%) |
Jul 21, 2005 | 41.14 | 41.30 | 40.68 | 40.83 | 5,112,127 | -0.07(-0.17%) |
Jul 20, 2005 | 40.59 | 40.94 | 40.52 | 40.90 | 5,163,616 | +0.21(+0.52%) |
Jul 19, 2005 | 40.84 | 41.00 | 40.52 | 40.69 | 7,723,970 | -0.13(-0.32%) |
Jul 18, 2005 | 41.32 | 41.70 | 40.68 | 40.82 | 8,455,578 | -0.50(-1.22%) |
Jul 15, 2005 | 41.52 | 42.03 | 41.12 | 41.32 | 6,525,133 | +0.01(+0.03%) |
Jul 14, 2005 | 41.14 | 41.61 | 41.12 | 41.31 | 5,097,156 | +0.17(+0.41%) |
Jul 13, 2005 | 41.13 | 41.31 | 40.81 | 41.14 | 6,023,944 | +0.14(+0.33%) |
Jul 12, 2005 | 41.70 | 41.70 | 41.00 | 41.01 | 6,734,008 | -0.69(-1.66%) |
Jul 11, 2005 | 41.29 | 41.71 | 41.09 | 41.70 | 6,773,628 | +0.62(+1.51%) |
Jul 08, 2005 | 40.47 | 41.21 | 40.31 | 41.08 | 6,107,567 | +0.65(+1.61%) |
Jul 07, 2005 | 39.43 | 40.47 | 39.09 | 40.43 | 6,819,639 | +0.54(+1.35%) |
Jul 06, 2005 | 40.33 | 40.33 | 39.89 | 39.89 | 6,853,782 | -0.43(-1.07%) |
Jul 05, 2005 | 40.00 | 40.46 | 39.98 | 40.32 | 7,302,022 | +0.34(+0.85%) |
Jul 01, 2005 | 39.60 | 40.05 | 38.90 | 39.98 | 16,187,765 | +0.38(+0.97%) |
Jun 30, 2005 | 40.66 | 40.83 | 39.57 | 39.60 | 26,943,518 | -2.05(-4.92%) |
Jun 29, 2005 | 42.21 | 42.22 | 41.61 | 41.65 | 4,077,980 | -0.58(-1.37%) |
Jun 28, 2005 | 41.79 | 42.29 | 41.65 | 42.23 | 5,492,081 | +0.72(+1.73%) |
Jun 27, 2005 | 41.45 | 41.80 | 41.35 | 41.51 | 4,167,810 | +0.17(+0.41%) |
Jun 24, 2005 | 41.49 | 41.79 | 41.24 | 41.34 | 7,310,603 | -0.21(-0.51%) |
Jun 23, 2005 | 42.84 | 42.86 | 41.40 | 41.55 | 8,648,933 | -1.10(-2.58%) |
Jun 22, 2005 | 42.64 | 43.00 | 42.35 | 42.65 | 7,262,767 | +0.38(+0.89%) |
Jun 21, 2005 | 42.39 | 42.71 | 42.17 | 42.28 | 5,153,026 | +0.00(+0.00%) |
Jun 20, 2005 | 42.45 | 42.66 | 42.22 | 42.28 | 4,165,072 | +0.15(+0.35%) |
Jun 17, 2005 | 42.54 | 43.02 | 42.09 | 42.13 | 7,192,655 | +0.14(+0.33%) |
Jun 16, 2005 | 41.70 | 42.16 | 41.49 | 41.99 | 4,191,546 | +0.30(+0.71%) |
Jun 15, 2005 | 42.12 | 42.20 | 41.52 | 41.70 | 4,769,785 | -0.29(-0.69%) |
Jun 14, 2005 | 41.96 | 42.19 | 41.82 | 41.99 | 4,314,789 | +0.31(+0.75%) |
Jun 13, 2005 | 41.60 | 42.15 | 41.41 | 41.67 | 4,667,721 | +0.16(+0.40%) |
Jun 10, 2005 | 41.92 | 41.94 | 41.30 | 41.51 | 5,070,133 | -0.21(-0.51%) |
Jun 09, 2005 | 41.93 | 42.19 | 41.52 | 41.72 | 4,967,887 | -0.21(-0.50%) |
Jun 08, 2005 | 42.13 | 42.16 | 41.82 | 41.93 | 3,729,612 | +0.12(+0.29%) |
Jun 07, 2005 | 41.90 | 42.41 | 41.74 | 41.81 | 4,975,556 | +0.10(+0.24%) |
Jun 06, 2005 | 41.55 | 41.76 | 41.40 | 41.71 | 2,941,586 | +0.09(+0.21%) |
Jun 03, 2005 | 41.95 | 42.09 | 41.49 | 41.62 | 4,209,439 | -0.31(-0.74%) |
Jun 02, 2005 | 42.18 | 42.24 | 41.81 | 41.94 | 4,051,871 | -0.24(-0.56%) |
Jun 01, 2005 | 42.05 | 42.61 | 41.88 | 42.17 | 3,808,488 | +0.19(+0.46%) |
May 31, 2005 | 42.18 | 42.33 | 41.98 | 41.98 | 6,092,778 | -0.18(-0.43%) |
May 27, 2005 | 42.13 | 42.42 | 42.13 | 42.16 | 2,760,099 | +0.00(+0.00%) |
May 26, 2005 | 42.61 | 42.61 | 41.93 | 42.16 | 5,571,140 | -0.04(-0.10%) |
May 25, 2005 | 42.82 | 42.82 | 42.17 | 42.21 | 4,728,521 | -0.62(-1.45%) |
May 24, 2005 | 42.79 | 42.98 | 42.69 | 42.82 | 4,132,755 | -0.19(-0.43%) |
May 23, 2005 | 42.34 | 43.39 | 42.23 | 43.01 | 5,409,006 | +0.81(+1.91%) |
May 20, 2005 | 42.61 | 42.61 | 41.82 | 42.21 | 6,326,849 | -0.44(-1.03%) |
May 19, 2005 | 42.78 | 42.82 | 42.48 | 42.64 | 4,002,026 | -0.13(-0.31%) |
May 18, 2005 | 42.16 | 42.95 | 42.04 | 42.78 | 4,103,176 | +0.60(+1.42%) |
May 17, 2005 | 41.65 | 42.25 | 41.49 | 42.18 | 4,408,089 | +0.32(+0.77%) |
May 16, 2005 | 41.61 | 41.98 | 41.44 | 41.85 | 3,527,128 | +0.44(+1.07%) |
May 13, 2005 | 41.66 | 41.78 | 41.13 | 41.41 | 4,662,609 | -0.09(-0.22%) |
May 12, 2005 | 42.30 | 42.31 | 41.44 | 41.50 | 4,330,309 | -0.66(-1.57%) |
May 11, 2005 | 42.06 | 42.22 | 41.62 | 42.17 | 5,123,630 | +0.21(+0.50%) |
May 10, 2005 | 42.49 | 42.49 | 41.62 | 41.96 | 7,060,283 | -0.61(-1.44%) |
May 09, 2005 | 42.27 | 42.57 | 42.06 | 42.57 | 4,218,934 | +0.22(+0.52%) |
May 06, 2005 | 42.49 | 42.85 | 42.27 | 42.35 | 4,174,201 | -0.08(-0.18%) |
May 05, 2005 | 42.36 | 42.69 | 42.23 | 42.43 | 4,747,510 | +0.07(+0.16%) |
May 04, 2005 | 42.01 | 42.52 | 41.72 | 42.36 | 5,501,393 | +0.32(+0.77%) |
May 03, 2005 | 42.09 | 42.33 | 41.77 | 42.04 | 5,736,012 | -0.07(-0.16%) |