Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 39.24 | 39.56 | 39.10 | 39.11 | 1,885,628 | -0.03(-0.07%) |
Jul 28, 2005 | 39.18 | 39.39 | 39.00 | 39.14 | 2,794,062 | -0.23(-0.59%) |
Jul 27, 2005 | 38.66 | 39.45 | 38.63 | 39.38 | 3,312,336 | +0.97(+2.53%) |
Jul 26, 2005 | 38.32 | 38.49 | 38.15 | 38.40 | 2,048,124 | +0.15(+0.40%) |
Jul 25, 2005 | 38.20 | 38.51 | 38.20 | 38.25 | 2,077,544 | +0.01(+0.02%) |
Jul 22, 2005 | 38.60 | 38.66 | 37.87 | 38.25 | 4,085,301 | -0.30(-0.77%) |
Jul 21, 2005 | 39.12 | 39.38 | 38.54 | 38.54 | 2,304,695 | -0.47(-1.21%) |
Jul 20, 2005 | 39.11 | 39.31 | 38.74 | 39.02 | 3,238,786 | -0.36(-0.91%) |
Jul 19, 2005 | 39.07 | 39.67 | 38.99 | 39.38 | 3,504,423 | +0.63(+1.63%) |
Jul 18, 2005 | 38.39 | 39.21 | 38.39 | 38.74 | 3,809,059 | +0.23(+0.61%) |
Jul 15, 2005 | 38.67 | 38.71 | 38.14 | 38.51 | 3,416,675 | -0.15(-0.39%) |
Jul 14, 2005 | 39.32 | 39.48 | 38.50 | 38.66 | 4,903,079 | -1.10(-2.78%) |
Jul 13, 2005 | 39.60 | 39.85 | 39.53 | 39.77 | 2,104,569 | +0.07(+0.18%) |
Jul 12, 2005 | 39.50 | 39.83 | 39.36 | 39.70 | 2,777,642 | +0.20(+0.50%) |
Jul 11, 2005 | 39.84 | 39.94 | 39.43 | 39.50 | 3,224,931 | +0.05(+0.12%) |
Jul 08, 2005 | 38.67 | 39.51 | 38.60 | 39.45 | 2,418,613 | +0.68(+1.76%) |
Jul 07, 2005 | 38.55 | 38.85 | 38.15 | 38.77 | 2,808,943 | -0.17(-0.44%) |
Jul 06, 2005 | 39.35 | 39.41 | 38.94 | 38.94 | 2,980,675 | -0.46(-1.16%) |
Jul 05, 2005 | 38.70 | 39.46 | 38.70 | 39.39 | 3,393,755 | +0.53(+1.35%) |
Jul 01, 2005 | 38.50 | 38.90 | 38.29 | 38.87 | 2,479,335 | +0.48(+1.25%) |
Jun 30, 2005 | 38.73 | 38.76 | 38.28 | 38.39 | 3,543,251 | -0.37(-0.97%) |
Jun 29, 2005 | 38.89 | 39.07 | 38.53 | 38.76 | 2,163,752 | +0.01(+0.03%) |
Jun 28, 2005 | 38.41 | 38.80 | 38.33 | 38.75 | 2,761,050 | +0.43(+1.11%) |
Jun 27, 2005 | 37.93 | 38.46 | 37.81 | 38.32 | 2,921,151 | +0.44(+1.17%) |
Jun 24, 2005 | 37.83 | 38.14 | 37.79 | 37.88 | 2,356,865 | -0.02(-0.05%) |
Jun 23, 2005 | 38.25 | 38.37 | 37.90 | 37.90 | 3,230,405 | -0.46(-1.20%) |
Jun 22, 2005 | 38.40 | 38.57 | 37.99 | 38.36 | 3,570,960 | +0.30(+0.80%) |
Jun 21, 2005 | 37.65 | 38.25 | 37.57 | 38.05 | 3,236,391 | +0.17(+0.45%) |
Jun 20, 2005 | 37.18 | 38.01 | 37.12 | 37.88 | 4,778,043 | +0.42(+1.11%) |
Jun 17, 2005 | 37.42 | 37.60 | 37.17 | 37.47 | 4,744,860 | +0.08(+0.22%) |
Jun 16, 2005 | 37.22 | 37.64 | 37.19 | 37.39 | 3,200,300 | +0.04(+0.09%) |
Jun 15, 2005 | 37.24 | 37.43 | 37.02 | 37.35 | 2,630,541 | +0.12(+0.31%) |
Jun 14, 2005 | 36.66 | 37.35 | 35.29 | 37.24 | 2,609,502 | +0.25(+0.66%) |
Jun 13, 2005 | 37.09 | 37.34 | 36.67 | 36.99 | 2,717,262 | -0.25(-0.66%) |
Jun 10, 2005 | 37.09 | 37.35 | 36.80 | 37.24 | 2,068,478 | +0.24(+0.65%) |
Jun 09, 2005 | 36.74 | 37.23 | 36.49 | 37.00 | 3,109,132 | +0.22(+0.60%) |
Jun 08, 2005 | 36.81 | 37.15 | 36.73 | 36.77 | 2,074,978 | +0.06(+0.18%) |
Jun 07, 2005 | 36.86 | 37.12 | 36.63 | 36.71 | 2,988,372 | -0.16(-0.43%) |
Jun 06, 2005 | 35.92 | 36.95 | 35.73 | 36.87 | 3,622,959 | +1.18(+3.29%) |
Jun 03, 2005 | 36.16 | 36.21 | 35.45 | 35.69 | 4,086,156 | -0.65(-1.79%) |
Jun 02, 2005 | 36.87 | 36.90 | 36.14 | 36.34 | 3,796,572 | -0.86(-2.31%) |
Jun 01, 2005 | 36.94 | 37.63 | 36.88 | 37.20 | 3,502,712 | +0.19(+0.51%) |
May 31, 2005 | 36.63 | 37.18 | 36.41 | 37.01 | 3,759,455 | +0.32(+0.86%) |
May 27, 2005 | 36.25 | 36.86 | 36.23 | 36.70 | 1,960,547 | +0.29(+0.80%) |
May 26, 2005 | 35.49 | 36.52 | 35.40 | 36.41 | 3,269,746 | +1.16(+3.28%) |
May 25, 2005 | 35.59 | 35.67 | 35.16 | 35.25 | 2,323,852 | -0.46(-1.29%) |
May 24, 2005 | 35.62 | 35.77 | 35.47 | 35.71 | 1,677,121 | +0.09(+0.25%) |
May 23, 2005 | 35.52 | 35.81 | 35.33 | 35.62 | 2,903,020 | -0.07(-0.20%) |
May 20, 2005 | 35.66 | 35.74 | 35.37 | 35.69 | 2,060,097 | -0.01(-0.03%) |
May 19, 2005 | 35.49 | 35.74 | 35.38 | 35.70 | 2,625,751 | +0.21(+0.59%) |
May 18, 2005 | 35.67 | 35.90 | 35.39 | 35.49 | 3,159,591 | -0.18(-0.51%) |
May 17, 2005 | 35.52 | 35.76 | 35.28 | 35.67 | 4,469,987 | -0.40(-1.12%) |
May 16, 2005 | 34.74 | 36.16 | 34.67 | 36.08 | 5,269,976 | +1.57(+4.54%) |
May 13, 2005 | 34.79 | 34.89 | 34.21 | 34.51 | 2,595,647 | -0.31(-0.89%) |
May 12, 2005 | 35.17 | 35.31 | 34.76 | 34.82 | 2,737,103 | -0.30(-0.87%) |
May 11, 2005 | 34.55 | 35.19 | 34.46 | 35.12 | 2,685,105 | +0.65(+1.88%) |
May 10, 2005 | 34.90 | 34.90 | 34.26 | 34.48 | 2,886,086 | -0.65(-1.86%) |
May 09, 2005 | 34.51 | 35.21 | 34.49 | 35.13 | 3,268,206 | +0.45(+1.30%) |
May 06, 2005 | 34.43 | 34.81 | 34.23 | 34.68 | 2,818,009 | +0.30(+0.88%) |
May 05, 2005 | 34.73 | 34.87 | 34.03 | 34.38 | 3,125,039 | -0.29(-0.83%) |
May 04, 2005 | 33.67 | 34.96 | 33.66 | 34.66 | 5,369,355 | +1.05(+3.11%) |
May 03, 2005 | 33.34 | 33.62 | 33.21 | 33.62 | 3,522,041 | +0.19(+0.56%) |