Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 40.21 | 40.35 | 39.76 | 39.77 | 4,459,647 | -0.60(-1.49%) |
Jul 28, 2005 | 40.38 | 40.46 | 40.09 | 40.37 | 3,735,798 | +0.20(+0.49%) |
Jul 27, 2005 | 40.09 | 40.26 | 39.79 | 40.18 | 2,530,516 | +0.22(+0.54%) |
Jul 26, 2005 | 40.14 | 40.55 | 39.78 | 39.96 | 4,630,564 | +0.21(+0.53%) |
Jul 25, 2005 | 40.01 | 40.27 | 39.64 | 39.75 | 4,654,938 | -0.26(-0.64%) |
Jul 22, 2005 | 39.40 | 40.03 | 39.36 | 40.01 | 4,827,480 | +0.59(+1.49%) |
Jul 21, 2005 | 40.45 | 40.47 | 39.25 | 39.42 | 7,340,269 | -1.18(-2.92%) |
Jul 20, 2005 | 40.25 | 40.62 | 39.78 | 40.60 | 5,548,079 | +0.28(+0.71%) |
Jul 19, 2005 | 40.28 | 40.42 | 39.87 | 40.32 | 4,059,757 | +0.38(+0.95%) |
Jul 18, 2005 | 39.74 | 40.07 | 39.70 | 39.94 | 3,064,539 | +0.20(+0.51%) |
Jul 15, 2005 | 39.43 | 39.78 | 39.38 | 39.74 | 3,434,588 | +0.21(+0.53%) |
Jul 14, 2005 | 39.47 | 39.92 | 39.07 | 39.53 | 5,597,567 | +0.35(+0.90%) |
Jul 13, 2005 | 39.43 | 39.51 | 38.91 | 39.17 | 4,992,340 | -0.26(-0.67%) |
Jul 12, 2005 | 38.65 | 39.68 | 38.63 | 39.44 | 7,675,751 | +0.71(+1.84%) |
Jul 11, 2005 | 38.91 | 38.93 | 38.58 | 38.73 | 2,997,620 | +0.19(+0.49%) |
Jul 08, 2005 | 38.33 | 38.80 | 38.14 | 38.54 | 6,235,292 | +0.35(+0.90%) |
Jul 07, 2005 | 37.54 | 38.58 | 37.54 | 38.19 | 6,980,856 | +0.58(+1.55%) |
Jul 06, 2005 | 37.87 | 37.87 | 37.38 | 37.61 | 4,913,160 | -0.33(-0.86%) |
Jul 05, 2005 | 36.97 | 38.01 | 36.87 | 37.94 | 4,256,821 | +1.00(+2.71%) |
Jul 01, 2005 | 36.99 | 37.23 | 36.83 | 36.93 | 3,816,160 | +0.10(+0.28%) |
Jun 30, 2005 | 36.83 | 37.22 | 36.70 | 36.83 | 5,230,620 | -0.33(-0.89%) |
Jun 29, 2005 | 37.67 | 37.77 | 37.09 | 37.16 | 3,543,609 | -0.52(-1.38%) |
Jun 28, 2005 | 37.30 | 37.87 | 37.27 | 37.69 | 4,092,109 | +0.64(+1.74%) |
Jun 27, 2005 | 36.64 | 37.28 | 36.61 | 37.04 | 4,551,679 | +0.44(+1.20%) |
Jun 24, 2005 | 37.24 | 37.24 | 36.51 | 36.60 | 5,854,016 | -0.65(-1.74%) |
Jun 23, 2005 | 37.85 | 38.07 | 37.11 | 37.25 | 4,469,397 | -0.61(-1.61%) |
Jun 22, 2005 | 37.06 | 38.01 | 37.04 | 37.86 | 6,418,913 | +0.80(+2.16%) |
Jun 21, 2005 | 37.16 | 37.47 | 36.79 | 37.06 | 4,467,033 | -0.10(-0.27%) |
Jun 20, 2005 | 36.62 | 37.18 | 36.42 | 37.16 | 5,676,894 | +0.32(+0.88%) |
Jun 17, 2005 | 37.29 | 37.29 | 36.74 | 36.84 | 6,619,227 | -0.09(-0.26%) |
Jun 16, 2005 | 37.12 | 37.24 | 36.74 | 36.93 | 3,336,352 | -0.30(-0.80%) |
Jun 15, 2005 | 37.19 | 37.23 | 36.39 | 37.23 | 6,622,921 | +0.30(+0.82%) |
Jun 14, 2005 | 36.39 | 37.04 | 36.39 | 36.93 | 5,411,286 | +0.83(+2.29%) |
Jun 13, 2005 | 36.30 | 36.51 | 36.05 | 36.10 | 3,374,464 | -0.15(-0.41%) |
Jun 10, 2005 | 36.65 | 36.80 | 35.95 | 36.25 | 3,705,810 | -0.26(-0.70%) |
Jun 09, 2005 | 36.35 | 36.83 | 36.22 | 36.51 | 4,341,763 | +0.02(+0.06%) |
Jun 08, 2005 | 36.79 | 36.83 | 36.27 | 36.49 | 4,862,786 | -0.21(-0.57%) |
Jun 07, 2005 | 36.76 | 37.30 | 36.62 | 36.70 | 5,170,200 | +0.18(+0.50%) |
Jun 06, 2005 | 36.66 | 36.87 | 36.28 | 36.51 | 2,671,002 | +0.01(+0.04%) |
Jun 03, 2005 | 36.89 | 37.06 | 36.39 | 36.50 | 4,247,662 | -0.49(-1.34%) |
Jun 02, 2005 | 36.55 | 37.18 | 36.55 | 36.99 | 6,094,363 | +0.56(+1.52%) |
Jun 01, 2005 | 36.32 | 36.76 | 36.05 | 36.44 | 5,243,324 | +0.09(+0.24%) |
May 31, 2005 | 36.32 | 36.42 | 36.18 | 36.35 | 5,539,659 | +0.14(+0.37%) |
May 27, 2005 | 36.08 | 36.45 | 36.08 | 36.22 | 3,342,261 | +0.11(+0.32%) |
May 26, 2005 | 35.99 | 36.23 | 35.48 | 36.10 | 5,617,362 | +0.28(+0.79%) |
May 25, 2005 | 35.64 | 35.97 | 35.44 | 35.82 | 4,911,387 | +0.04(+0.11%) |
May 24, 2005 | 35.24 | 35.88 | 35.16 | 35.78 | 6,414,482 | +0.48(+1.36%) |
May 23, 2005 | 35.25 | 35.46 | 35.06 | 35.30 | 4,104,518 | +0.17(+0.48%) |
May 20, 2005 | 35.47 | 35.47 | 34.98 | 35.13 | 5,590,771 | -0.53(-1.48%) |
May 19, 2005 | 35.44 | 35.80 | 35.21 | 35.65 | 11,657,658 | +0.44(+1.25%) |
May 18, 2005 | 34.19 | 35.23 | 34.00 | 35.21 | 9,976,409 | +1.14(+3.34%) |
May 17, 2005 | 33.34 | 34.18 | 33.34 | 34.08 | 6,480,958 | +0.57(+1.70%) |
May 16, 2005 | 32.99 | 33.64 | 32.97 | 33.51 | 6,016,365 | +0.68(+2.08%) |
May 13, 2005 | 33.12 | 33.31 | 32.30 | 32.82 | 7,266,260 | -0.21(-0.64%) |
May 12, 2005 | 32.15 | 33.52 | 32.15 | 33.03 | 10,856,107 | +0.41(+1.24%) |
May 11, 2005 | 32.12 | 32.66 | 31.96 | 32.63 | 5,084,225 | +0.47(+1.45%) |
May 10, 2005 | 31.94 | 32.38 | 31.88 | 32.16 | 3,657,947 | -0.07(-0.21%) |
May 09, 2005 | 31.74 | 32.24 | 31.73 | 32.23 | 3,403,271 | +0.50(+1.58%) |
May 06, 2005 | 32.04 | 32.34 | 31.64 | 31.73 | 4,605,007 | -0.28(-0.87%) |
May 05, 2005 | 32.15 | 32.51 | 31.82 | 32.01 | 6,097,022 | +0.68(+2.16%) |
May 04, 2005 | 31.82 | 32.00 | 30.94 | 31.33 | 12,573,992 | -0.45(-1.43%) |
May 03, 2005 | 31.84 | 32.13 | 31.61 | 31.78 | 6,457,913 | -0.17(-0.53%) |