Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 41.02 | 41.26 | 40.77 | 41.09 | 5,600,497 | +0.16(+0.40%) |
Jul 28, 2005 | 40.37 | 40.97 | 40.34 | 40.92 | 5,820,268 | +0.58(+1.43%) |
Jul 27, 2005 | 40.59 | 40.65 | 40.17 | 40.35 | 5,831,037 | -0.07(-0.18%) |
Jul 26, 2005 | 40.89 | 40.89 | 40.42 | 40.42 | 4,862,696 | -0.21(-0.53%) |
Jul 25, 2005 | 41.00 | 41.25 | 40.49 | 40.63 | 5,372,330 | -0.30(-0.72%) |
Jul 22, 2005 | 40.98 | 41.06 | 40.54 | 40.93 | 5,216,812 | +0.09(+0.21%) |
Jul 21, 2005 | 41.15 | 41.31 | 40.69 | 40.84 | 5,110,760 | -0.07(-0.17%) |
Jul 20, 2005 | 40.60 | 40.95 | 40.53 | 40.91 | 5,162,234 | +0.21(+0.53%) |
Jul 19, 2005 | 40.85 | 41.01 | 40.53 | 40.70 | 7,721,904 | -0.13(-0.32%) |
Jul 18, 2005 | 41.33 | 41.71 | 40.69 | 40.83 | 8,453,316 | -0.50(-1.22%) |
Jul 15, 2005 | 41.53 | 42.04 | 41.13 | 41.33 | 6,523,388 | +0.01(+0.03%) |
Jul 14, 2005 | 41.15 | 41.62 | 41.13 | 41.32 | 5,095,792 | +0.17(+0.41%) |
Jul 13, 2005 | 41.14 | 41.32 | 40.82 | 41.15 | 6,022,333 | +0.14(+0.33%) |
Jul 12, 2005 | 41.71 | 41.71 | 41.01 | 41.02 | 6,732,206 | -0.69(-1.66%) |
Jul 11, 2005 | 41.30 | 41.72 | 41.10 | 41.71 | 6,771,816 | +0.62(+1.51%) |
Jul 08, 2005 | 40.49 | 41.22 | 40.32 | 41.09 | 6,105,933 | +0.65(+1.61%) |
Jul 07, 2005 | 39.44 | 40.49 | 39.10 | 40.44 | 6,817,814 | +0.54(+1.35%) |
Jul 06, 2005 | 40.34 | 40.34 | 39.90 | 39.90 | 6,851,948 | -0.43(-1.07%) |
Jul 05, 2005 | 40.01 | 40.47 | 39.99 | 40.33 | 7,300,068 | +0.34(+0.85%) |
Jul 01, 2005 | 39.61 | 40.06 | 38.91 | 39.99 | 16,183,434 | +0.38(+0.97%) |
Jun 30, 2005 | 40.67 | 40.84 | 39.58 | 39.61 | 26,936,310 | -2.05(-4.92%) |
Jun 29, 2005 | 42.22 | 42.23 | 41.62 | 41.66 | 4,076,889 | -0.58(-1.37%) |
Jun 28, 2005 | 41.80 | 42.30 | 41.66 | 42.24 | 5,490,612 | +0.72(+1.73%) |
Jun 27, 2005 | 41.46 | 41.81 | 41.36 | 41.52 | 4,166,695 | +0.17(+0.41%) |
Jun 24, 2005 | 41.50 | 41.81 | 41.25 | 41.35 | 7,308,647 | -0.21(-0.51%) |
Jun 23, 2005 | 42.85 | 42.87 | 41.41 | 41.56 | 8,646,619 | -1.10(-2.58%) |
Jun 22, 2005 | 42.65 | 43.01 | 42.36 | 42.67 | 7,260,824 | +0.38(+0.89%) |
Jun 21, 2005 | 42.40 | 42.73 | 42.18 | 42.29 | 5,151,647 | +0.00(+0.00%) |
Jun 20, 2005 | 42.46 | 42.67 | 42.23 | 42.29 | 4,163,957 | +0.15(+0.35%) |
Jun 17, 2005 | 42.55 | 43.03 | 42.10 | 42.14 | 7,190,731 | +0.14(+0.33%) |
Jun 16, 2005 | 41.71 | 42.17 | 41.50 | 42.00 | 4,190,425 | +0.30(+0.71%) |
Jun 15, 2005 | 42.13 | 42.21 | 41.53 | 41.71 | 4,768,509 | -0.29(-0.69%) |
Jun 14, 2005 | 41.97 | 42.21 | 41.83 | 42.00 | 4,313,635 | +0.31(+0.75%) |
Jun 13, 2005 | 41.61 | 42.16 | 41.42 | 41.69 | 4,666,473 | +0.16(+0.40%) |
Jun 10, 2005 | 41.93 | 41.95 | 41.31 | 41.52 | 5,068,777 | -0.21(-0.51%) |
Jun 09, 2005 | 41.94 | 42.20 | 41.53 | 41.73 | 4,966,558 | -0.21(-0.50%) |
Jun 08, 2005 | 42.14 | 42.17 | 41.83 | 41.94 | 3,728,615 | +0.12(+0.29%) |
Jun 07, 2005 | 41.91 | 42.43 | 41.75 | 41.82 | 4,974,224 | +0.10(+0.24%) |
Jun 06, 2005 | 41.56 | 41.77 | 41.41 | 41.72 | 2,940,799 | +0.09(+0.21%) |
Jun 03, 2005 | 41.96 | 42.10 | 41.50 | 41.64 | 4,208,313 | -0.31(-0.74%) |
Jun 02, 2005 | 42.19 | 42.25 | 41.82 | 41.95 | 4,050,787 | -0.24(-0.56%) |
Jun 01, 2005 | 42.06 | 42.62 | 41.89 | 42.18 | 3,807,469 | +0.19(+0.46%) |
May 31, 2005 | 42.19 | 42.34 | 41.99 | 41.99 | 6,091,148 | -0.18(-0.43%) |
May 27, 2005 | 42.15 | 42.43 | 42.15 | 42.17 | 2,759,361 | +0.00(+0.00%) |
May 26, 2005 | 42.62 | 42.62 | 41.94 | 42.17 | 5,569,649 | -0.04(-0.10%) |
May 25, 2005 | 42.83 | 42.83 | 42.18 | 42.22 | 4,727,256 | -0.62(-1.45%) |
May 24, 2005 | 42.80 | 42.99 | 42.70 | 42.84 | 4,131,649 | -0.19(-0.43%) |
May 23, 2005 | 42.35 | 43.41 | 42.24 | 43.02 | 5,407,559 | +0.81(+1.91%) |
May 20, 2005 | 42.62 | 42.62 | 41.83 | 42.22 | 6,325,156 | -0.44(-1.03%) |
May 19, 2005 | 42.79 | 42.83 | 42.49 | 42.66 | 4,000,955 | -0.13(-0.31%) |
May 18, 2005 | 42.17 | 42.96 | 42.05 | 42.79 | 4,102,078 | +0.60(+1.42%) |
May 17, 2005 | 41.66 | 42.27 | 41.50 | 42.19 | 4,406,910 | +0.32(+0.77%) |
May 16, 2005 | 41.62 | 41.99 | 41.46 | 41.87 | 3,526,185 | +0.44(+1.07%) |
May 13, 2005 | 41.67 | 41.79 | 41.14 | 41.42 | 4,661,362 | -0.09(-0.22%) |
May 12, 2005 | 42.32 | 42.32 | 41.45 | 41.52 | 4,329,150 | -0.66(-1.57%) |
May 11, 2005 | 42.07 | 42.23 | 41.64 | 42.18 | 5,122,259 | +0.21(+0.50%) |
May 10, 2005 | 42.50 | 42.50 | 41.63 | 41.97 | 7,058,394 | -0.61(-1.44%) |
May 09, 2005 | 42.28 | 42.58 | 42.07 | 42.58 | 4,217,805 | +0.22(+0.52%) |
May 06, 2005 | 42.50 | 42.86 | 42.28 | 42.36 | 4,173,084 | -0.08(-0.18%) |
May 05, 2005 | 42.38 | 42.70 | 42.24 | 42.44 | 4,746,240 | +0.07(+0.16%) |
May 04, 2005 | 42.02 | 42.53 | 41.73 | 42.38 | 5,499,921 | +0.32(+0.77%) |
May 03, 2005 | 42.10 | 42.34 | 41.78 | 42.05 | 5,734,477 | -0.07(-0.16%) |