Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 39.22 | 39.35 | 38.77 | 38.79 | 4,572,685 | -0.59(-1.49%) |
Jul 28, 2005 | 39.38 | 39.46 | 39.10 | 39.37 | 3,830,489 | +0.19(+0.49%) |
Jul 27, 2005 | 39.10 | 39.26 | 38.81 | 39.18 | 2,594,656 | +0.21(+0.54%) |
Jul 26, 2005 | 39.15 | 39.55 | 38.79 | 38.97 | 4,747,934 | +0.20(+0.53%) |
Jul 25, 2005 | 39.02 | 39.28 | 38.66 | 38.77 | 4,772,926 | -0.25(-0.64%) |
Jul 22, 2005 | 38.42 | 39.04 | 38.39 | 39.02 | 4,949,842 | +0.57(+1.49%) |
Jul 21, 2005 | 39.45 | 39.47 | 38.28 | 38.44 | 7,526,322 | -1.16(-2.92%) |
Jul 20, 2005 | 39.26 | 39.61 | 38.80 | 39.60 | 5,688,705 | +0.28(+0.71%) |
Jul 19, 2005 | 39.28 | 39.42 | 38.89 | 39.32 | 4,162,659 | +0.37(+0.95%) |
Jul 18, 2005 | 38.75 | 39.08 | 38.71 | 38.95 | 3,142,215 | +0.20(+0.51%) |
Jul 15, 2005 | 38.46 | 38.79 | 38.40 | 38.75 | 3,521,644 | +0.20(+0.53%) |
Jul 14, 2005 | 38.49 | 38.93 | 38.11 | 38.55 | 5,739,447 | +0.34(+0.90%) |
Jul 13, 2005 | 38.46 | 38.53 | 37.95 | 38.21 | 5,118,880 | -0.26(-0.67%) |
Jul 12, 2005 | 37.70 | 38.70 | 37.68 | 38.46 | 7,870,307 | +0.69(+1.84%) |
Jul 11, 2005 | 37.95 | 37.97 | 37.62 | 37.77 | 3,073,600 | +0.18(+0.49%) |
Jul 08, 2005 | 37.39 | 37.84 | 37.20 | 37.59 | 6,393,337 | +0.34(+0.90%) |
Jul 07, 2005 | 36.61 | 37.62 | 36.61 | 37.25 | 7,157,799 | +0.57(+1.55%) |
Jul 06, 2005 | 36.94 | 36.94 | 36.46 | 36.68 | 5,037,693 | -0.32(-0.86%) |
Jul 05, 2005 | 36.06 | 37.07 | 35.96 | 37.00 | 4,364,718 | +0.98(+2.71%) |
Jul 01, 2005 | 36.08 | 36.31 | 35.91 | 36.02 | 3,912,887 | +0.10(+0.28%) |
Jun 30, 2005 | 35.92 | 36.30 | 35.79 | 35.92 | 5,363,199 | -0.32(-0.89%) |
Jun 29, 2005 | 36.74 | 36.84 | 36.17 | 36.25 | 3,633,428 | -0.51(-1.38%) |
Jun 28, 2005 | 36.38 | 36.93 | 36.35 | 36.75 | 4,195,831 | +0.63(+1.74%) |
Jun 27, 2005 | 35.74 | 36.36 | 35.70 | 36.13 | 4,667,050 | +0.43(+1.20%) |
Jun 24, 2005 | 36.32 | 36.32 | 35.61 | 35.70 | 6,002,397 | -0.63(-1.74%) |
Jun 23, 2005 | 36.91 | 37.13 | 36.19 | 36.33 | 4,582,682 | -0.59(-1.61%) |
Jun 22, 2005 | 36.15 | 37.07 | 36.13 | 36.93 | 6,581,613 | +0.78(+2.16%) |
Jun 21, 2005 | 36.25 | 36.54 | 35.88 | 36.15 | 4,580,258 | -0.10(-0.27%) |
Jun 20, 2005 | 35.71 | 36.26 | 35.52 | 36.25 | 5,820,786 | +0.32(+0.88%) |
Jun 17, 2005 | 36.37 | 36.37 | 35.84 | 35.93 | 6,787,004 | -0.09(-0.26%) |
Jun 16, 2005 | 36.20 | 36.32 | 35.83 | 36.02 | 3,420,918 | -0.29(-0.80%) |
Jun 15, 2005 | 36.27 | 36.31 | 35.49 | 36.31 | 6,790,791 | +0.30(+0.82%) |
Jun 14, 2005 | 35.49 | 36.13 | 35.49 | 36.01 | 5,548,445 | +0.81(+2.29%) |
Jun 13, 2005 | 35.41 | 35.61 | 35.16 | 35.21 | 3,459,996 | -0.15(-0.41%) |
Jun 10, 2005 | 35.74 | 35.89 | 35.06 | 35.35 | 3,799,740 | -0.25(-0.70%) |
Jun 09, 2005 | 35.45 | 35.92 | 35.33 | 35.60 | 4,451,813 | +0.02(+0.06%) |
Jun 08, 2005 | 35.88 | 35.91 | 35.37 | 35.58 | 4,986,043 | -0.20(-0.57%) |
Jun 07, 2005 | 35.85 | 36.38 | 35.72 | 35.79 | 5,301,249 | +0.18(+0.50%) |
Jun 06, 2005 | 35.75 | 35.95 | 35.39 | 35.61 | 2,738,703 | +0.01(+0.04%) |
Jun 03, 2005 | 35.98 | 36.15 | 35.49 | 35.60 | 4,355,327 | -0.48(-1.34%) |
Jun 02, 2005 | 35.65 | 36.26 | 35.64 | 36.08 | 6,248,836 | +0.54(+1.52%) |
Jun 01, 2005 | 35.42 | 35.86 | 35.16 | 35.54 | 5,376,226 | +0.09(+0.24%) |
May 31, 2005 | 35.42 | 35.52 | 35.28 | 35.45 | 5,680,072 | +0.13(+0.37%) |
May 27, 2005 | 35.19 | 35.55 | 35.19 | 35.32 | 3,426,976 | +0.11(+0.32%) |
May 26, 2005 | 35.10 | 35.33 | 34.61 | 35.21 | 5,759,744 | +0.28(+0.79%) |
May 25, 2005 | 34.76 | 35.08 | 34.57 | 34.93 | 5,035,876 | +0.04(+0.11%) |
May 24, 2005 | 34.37 | 34.99 | 34.29 | 34.89 | 6,577,069 | +0.47(+1.36%) |
May 23, 2005 | 34.38 | 34.59 | 34.19 | 34.42 | 4,208,554 | +0.17(+0.48%) |
May 20, 2005 | 34.59 | 34.59 | 34.11 | 34.26 | 5,732,480 | -0.52(-1.48%) |
May 19, 2005 | 34.56 | 34.92 | 34.34 | 34.77 | 11,953,143 | +0.43(+1.25%) |
May 18, 2005 | 33.34 | 34.36 | 33.16 | 34.34 | 10,229,279 | +1.11(+3.34%) |
May 17, 2005 | 32.52 | 33.33 | 32.52 | 33.23 | 6,645,229 | +0.55(+1.70%) |
May 16, 2005 | 32.18 | 32.81 | 32.15 | 32.68 | 6,168,861 | +0.67(+2.08%) |
May 13, 2005 | 32.30 | 32.48 | 31.50 | 32.01 | 7,450,436 | -0.20(-0.64%) |
May 12, 2005 | 31.36 | 32.69 | 31.36 | 32.22 | 11,131,275 | +0.40(+1.24%) |
May 11, 2005 | 31.33 | 31.85 | 31.17 | 31.82 | 5,213,094 | +0.46(+1.45%) |
May 10, 2005 | 31.15 | 31.58 | 31.10 | 31.37 | 3,750,665 | -0.07(-0.21%) |
May 09, 2005 | 30.96 | 31.44 | 30.94 | 31.43 | 3,489,533 | +0.49(+1.58%) |
May 06, 2005 | 31.25 | 31.54 | 30.86 | 30.94 | 4,721,730 | -0.27(-0.87%) |
May 05, 2005 | 31.36 | 31.71 | 31.03 | 31.21 | 6,251,563 | +0.66(+2.16%) |
May 04, 2005 | 31.03 | 31.21 | 30.17 | 30.55 | 12,892,703 | -0.44(-1.43%) |
May 03, 2005 | 31.06 | 31.34 | 30.83 | 31.00 | 6,621,600 | -0.17(-0.53%) |