Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 39.22 | 39.22 | 38.02 | 38.11 | 3,613,139 | -1.20(-3.05%) |
Jul 28, 2005 | 38.69 | 39.78 | 38.69 | 39.30 | 4,946,269 | +0.80(+2.07%) |
Jul 27, 2005 | 39.03 | 39.09 | 38.12 | 38.51 | 5,197,315 | -0.53(-1.35%) |
Jul 26, 2005 | 37.26 | 39.29 | 36.36 | 39.04 | 10,639,969 | +1.84(+4.95%) |
Jul 25, 2005 | 38.06 | 38.33 | 37.12 | 37.19 | 5,365,537 | -0.83(-2.19%) |
Jul 22, 2005 | 37.44 | 39.00 | 37.44 | 38.03 | 6,844,840 | +1.24(+3.38%) |
Jul 21, 2005 | 35.77 | 37.35 | 35.60 | 36.78 | 9,074,596 | +1.01(+2.82%) |
Jul 20, 2005 | 34.18 | 36.01 | 34.04 | 35.77 | 7,106,183 | +1.60(+4.68%) |
Jul 19, 2005 | 33.25 | 34.62 | 32.74 | 34.17 | 6,983,738 | +1.13(+3.41%) |
Jul 18, 2005 | 32.88 | 33.55 | 32.69 | 33.05 | 4,772,003 | -0.30(-0.91%) |
Jul 15, 2005 | 33.58 | 33.83 | 33.07 | 33.35 | 2,977,969 | -0.20(-0.59%) |
Jul 14, 2005 | 34.31 | 34.54 | 33.15 | 33.55 | 5,002,231 | -0.63(-1.83%) |
Jul 13, 2005 | 34.09 | 34.17 | 33.44 | 34.17 | 4,824,048 | +0.07(+0.21%) |
Jul 12, 2005 | 33.73 | 34.38 | 33.23 | 34.10 | 7,452,477 | +0.35(+1.03%) |
Jul 11, 2005 | 33.01 | 33.90 | 32.89 | 33.76 | 6,250,187 | +1.04(+3.17%) |
Jul 08, 2005 | 32.60 | 33.00 | 32.34 | 32.72 | 4,396,161 | +0.29(+0.91%) |
Jul 07, 2005 | 31.76 | 32.48 | 31.66 | 32.42 | 5,766,562 | +0.21(+0.64%) |
Jul 06, 2005 | 31.33 | 32.70 | 31.02 | 32.22 | 7,591,599 | +0.88(+2.82%) |
Jul 05, 2005 | 31.09 | 31.49 | 30.82 | 31.33 | 2,996,324 | +0.24(+0.78%) |
Jul 01, 2005 | 30.87 | 31.32 | 30.46 | 31.09 | 3,269,867 | +0.38(+1.25%) |
Jun 30, 2005 | 31.27 | 31.71 | 30.60 | 30.71 | 4,381,387 | -0.54(-1.72%) |
Jun 29, 2005 | 32.08 | 32.49 | 31.07 | 31.24 | 7,519,520 | -0.03(-0.09%) |
Jun 28, 2005 | 31.36 | 31.87 | 31.05 | 31.27 | 9,824,041 | +0.80(+2.64%) |
Jun 27, 2005 | 32.53 | 32.53 | 30.42 | 30.47 | 4,289,721 | -0.33(-1.07%) |
Jun 24, 2005 | 30.84 | 31.65 | 30.55 | 30.80 | 6,713,329 | -0.62(-1.96%) |
Jun 23, 2005 | 33.07 | 33.19 | 31.19 | 31.41 | 11,935,380 | -2.19(-6.51%) |
Jun 22, 2005 | 34.48 | 34.66 | 33.43 | 33.60 | 6,873,269 | -0.80(-2.34%) |
Jun 21, 2005 | 34.75 | 35.07 | 34.30 | 34.41 | 5,867,294 | -0.80(-2.28%) |
Jun 20, 2005 | 36.39 | 36.50 | 35.14 | 35.21 | 5,726,717 | -1.59(-4.32%) |
Jun 17, 2005 | 37.44 | 37.87 | 36.60 | 36.80 | 5,408,068 | -0.21(-0.56%) |
Jun 16, 2005 | 36.19 | 37.39 | 36.10 | 37.01 | 8,045,116 | +0.63(+1.74%) |
Jun 15, 2005 | 34.84 | 36.54 | 34.57 | 36.37 | 8,675,362 | +2.23(+6.54%) |
Jun 14, 2005 | 34.00 | 34.16 | 33.57 | 34.14 | 3,394,887 | +0.20(+0.58%) |
Jun 13, 2005 | 33.78 | 34.40 | 33.44 | 33.94 | 4,688,619 | +0.04(+0.13%) |
Jun 10, 2005 | 33.77 | 34.36 | 33.53 | 33.90 | 4,086,802 | +0.26(+0.77%) |
Jun 09, 2005 | 34.14 | 34.28 | 33.31 | 33.64 | 5,279,691 | -0.50(-1.47%) |
Jun 08, 2005 | 34.50 | 34.81 | 33.95 | 34.14 | 4,710,892 | -0.38(-1.11%) |
Jun 07, 2005 | 34.26 | 34.96 | 34.02 | 34.52 | 5,085,055 | -0.03(-0.08%) |
Jun 06, 2005 | 35.52 | 35.60 | 34.39 | 34.55 | 3,918,692 | -0.52(-1.48%) |
Jun 03, 2005 | 35.74 | 36.41 | 35.05 | 35.07 | 3,750,582 | -0.56(-1.58%) |
Jun 02, 2005 | 35.74 | 36.79 | 35.49 | 35.63 | 4,650,677 | -0.21(-0.57%) |
Jun 01, 2005 | 35.53 | 36.23 | 35.38 | 35.84 | 5,148,404 | +0.30(+0.85%) |
May 31, 2005 | 35.17 | 35.81 | 35.16 | 35.53 | 4,487,603 | -0.53(-1.46%) |
May 27, 2005 | 36.44 | 36.72 | 35.52 | 36.06 | 4,644,633 | +0.69(+1.95%) |
May 26, 2005 | 34.83 | 35.48 | 34.79 | 35.37 | 4,546,028 | +0.85(+2.46%) |
May 25, 2005 | 34.85 | 35.11 | 33.99 | 34.52 | 7,786,907 | -1.21(-3.38%) |
May 24, 2005 | 36.26 | 36.51 | 35.63 | 35.73 | 5,373,708 | -0.62(-1.70%) |
May 23, 2005 | 35.83 | 36.83 | 35.53 | 36.35 | 4,060,836 | +0.47(+1.32%) |
May 20, 2005 | 36.10 | 36.45 | 35.50 | 35.87 | 4,475,627 | -0.23(-0.64%) |
May 19, 2005 | 36.86 | 36.86 | 35.52 | 36.10 | 5,872,330 | -0.55(-1.49%) |
May 18, 2005 | 35.52 | 37.39 | 35.43 | 36.65 | 7,892,451 | +1.55(+4.43%) |
May 17, 2005 | 34.26 | 35.25 | 34.09 | 35.10 | 6,556,299 | +0.74(+2.16%) |
May 16, 2005 | 33.67 | 34.49 | 33.15 | 34.35 | 7,475,645 | +0.60(+1.77%) |
May 13, 2005 | 35.11 | 35.38 | 33.17 | 33.76 | 9,069,559 | -1.07(-3.08%) |
May 12, 2005 | 37.52 | 37.52 | 34.63 | 34.83 | 9,393,580 | -2.79(-7.41%) |
May 11, 2005 | 37.29 | 37.79 | 36.50 | 37.61 | 5,208,507 | +0.35(+0.93%) |
May 10, 2005 | 39.51 | 39.51 | 37.17 | 37.27 | 6,097,746 | -2.63(-6.58%) |
May 09, 2005 | 39.55 | 40.34 | 39.16 | 39.89 | 3,761,550 | +0.35(+0.88%) |
May 06, 2005 | 39.51 | 40.11 | 39.42 | 39.54 | 3,471,667 | +0.50(+1.28%) |
May 05, 2005 | 40.13 | 40.50 | 38.74 | 39.04 | 5,038,271 | -1.01(-2.52%) |
May 04, 2005 | 39.01 | 40.20 | 39.01 | 40.05 | 3,845,046 | +1.09(+2.80%) |
May 03, 2005 | 38.20 | 39.28 | 37.93 | 38.96 | 4,068,894 | +0.76(+1.99%) |