Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 39.64 | 39.76 | 39.08 | 39.23 | 4,735,158 | -0.38(-0.97%) |
Jul 28, 2005 | 39.55 | 39.76 | 39.26 | 39.61 | 5,063,096 | +0.04(+0.11%) |
Jul 27, 2005 | 39.75 | 39.81 | 39.16 | 39.57 | 4,203,560 | -0.15(-0.37%) |
Jul 26, 2005 | 39.97 | 40.03 | 39.68 | 39.72 | 3,814,632 | -0.18(-0.46%) |
Jul 25, 2005 | 40.04 | 40.38 | 39.69 | 39.90 | 5,599,562 | -0.03(-0.07%) |
Jul 22, 2005 | 39.55 | 39.98 | 39.45 | 39.93 | 3,855,336 | +0.46(+1.16%) |
Jul 21, 2005 | 39.78 | 39.86 | 39.35 | 39.47 | 5,185,752 | -0.27(-0.69%) |
Jul 20, 2005 | 39.51 | 39.96 | 39.45 | 39.75 | 5,944,675 | +0.18(+0.45%) |
Jul 19, 2005 | 39.84 | 40.12 | 39.55 | 39.57 | 7,384,223 | +0.08(+0.21%) |
Jul 18, 2005 | 39.56 | 39.73 | 39.43 | 39.49 | 6,336,714 | -0.18(-0.45%) |
Jul 15, 2005 | 39.82 | 39.89 | 39.42 | 39.67 | 4,827,927 | -0.06(-0.15%) |
Jul 14, 2005 | 39.92 | 40.09 | 39.60 | 39.72 | 7,793,436 | +0.18(+0.47%) |
Jul 13, 2005 | 39.38 | 39.67 | 39.29 | 39.54 | 6,939,038 | -0.03(-0.07%) |
Jul 12, 2005 | 39.71 | 39.78 | 39.26 | 39.57 | 8,272,564 | -0.04(-0.11%) |
Jul 11, 2005 | 39.21 | 39.61 | 39.15 | 39.61 | 11,911,394 | +0.33(+0.85%) |
Jul 08, 2005 | 39.37 | 39.42 | 39.14 | 39.28 | 7,822,511 | -0.16(-0.41%) |
Jul 07, 2005 | 38.99 | 39.49 | 38.76 | 39.44 | 6,646,396 | -0.01(-0.04%) |
Jul 06, 2005 | 39.76 | 39.84 | 39.45 | 39.46 | 6,230,286 | -0.30(-0.76%) |
Jul 05, 2005 | 39.40 | 39.93 | 39.27 | 39.76 | 7,880,390 | +0.55(+1.40%) |
Jul 01, 2005 | 39.01 | 39.33 | 38.97 | 39.21 | 6,043,395 | +0.41(+1.07%) |
Jun 30, 2005 | 39.58 | 39.75 | 38.71 | 38.80 | 15,663,413 | -0.63(-1.59%) |
Jun 29, 2005 | 39.56 | 39.56 | 39.06 | 39.43 | 6,981,772 | +0.22(+0.57%) |
Jun 28, 2005 | 39.23 | 39.35 | 38.87 | 39.21 | 8,302,720 | -0.02(-0.06%) |
Jun 27, 2005 | 39.19 | 39.26 | 38.49 | 39.23 | 13,073,986 | -0.05(-0.13%) |
Jun 24, 2005 | 38.45 | 39.37 | 37.71 | 39.28 | 17,356,928 | +1.04(+2.71%) |
Jun 23, 2005 | 37.56 | 38.53 | 37.47 | 38.25 | 14,490,273 | +0.89(+2.38%) |
Jun 22, 2005 | 37.93 | 38.27 | 37.36 | 37.36 | 12,926,853 | -0.33(-0.88%) |
Jun 21, 2005 | 38.19 | 38.31 | 37.65 | 37.69 | 6,416,365 | -0.44(-1.14%) |
Jun 20, 2005 | 37.99 | 38.33 | 37.82 | 38.13 | 7,013,145 | +0.13(+0.35%) |
Jun 17, 2005 | 38.64 | 38.64 | 37.94 | 37.99 | 10,679,293 | -0.38(-1.00%) |
Jun 16, 2005 | 37.53 | 38.53 | 37.52 | 38.38 | 14,544,637 | +0.95(+2.55%) |
Jun 15, 2005 | 37.56 | 37.62 | 37.12 | 37.42 | 9,535,092 | +0.01(+0.02%) |
Jun 14, 2005 | 37.56 | 37.91 | 37.16 | 37.42 | 14,760,738 | -0.21(-0.55%) |
Jun 13, 2005 | 38.27 | 38.50 | 37.42 | 37.62 | 29,957,870 | +0.74(+2.00%) |
Jun 10, 2005 | 36.83 | 36.90 | 36.51 | 36.88 | 5,841,493 | +0.18(+0.50%) |
Jun 09, 2005 | 36.60 | 36.86 | 36.47 | 36.70 | 4,596,004 | +0.14(+0.38%) |
Jun 08, 2005 | 36.38 | 36.65 | 36.34 | 36.56 | 4,571,256 | +0.22(+0.61%) |
Jun 07, 2005 | 36.55 | 36.90 | 36.34 | 36.34 | 5,019,146 | +0.02(+0.06%) |
Jun 06, 2005 | 36.12 | 36.41 | 35.95 | 36.32 | 5,102,313 | +0.15(+0.41%) |
Jun 03, 2005 | 36.29 | 36.68 | 36.01 | 36.17 | 5,480,693 | -0.27(-0.75%) |
Jun 02, 2005 | 36.96 | 36.96 | 36.39 | 36.44 | 6,689,535 | -0.58(-1.58%) |
Jun 01, 2005 | 36.38 | 37.08 | 36.23 | 37.03 | 8,974,014 | +0.82(+2.27%) |
May 31, 2005 | 36.35 | 36.42 | 36.01 | 36.20 | 5,607,000 | -0.22(-0.61%) |
May 27, 2005 | 36.42 | 36.69 | 36.27 | 36.43 | 3,533,889 | +0.00(+0.00%) |
May 26, 2005 | 36.75 | 36.88 | 36.23 | 36.43 | 6,581,349 | -0.18(-0.48%) |
May 25, 2005 | 36.64 | 36.97 | 36.35 | 36.60 | 8,949,266 | +0.07(+0.18%) |
May 24, 2005 | 36.90 | 36.90 | 36.16 | 36.54 | 8,454,181 | -0.35(-0.96%) |
May 23, 2005 | 36.83 | 37.25 | 36.71 | 36.89 | 6,896,710 | -0.08(-0.22%) |
May 20, 2005 | 36.83 | 37.04 | 36.67 | 36.97 | 6,442,871 | -0.11(-0.30%) |
May 19, 2005 | 36.21 | 37.12 | 35.98 | 37.08 | 9,924,561 | +0.91(+2.51%) |
May 18, 2005 | 36.22 | 36.36 | 35.79 | 36.17 | 10,011,245 | +0.19(+0.53%) |
May 17, 2005 | 36.09 | 36.14 | 35.37 | 35.98 | 9,498,850 | -0.10(-0.29%) |
May 16, 2005 | 35.61 | 36.14 | 35.31 | 36.09 | 10,372,991 | +0.43(+1.20%) |
May 13, 2005 | 36.62 | 36.86 | 35.24 | 35.66 | 14,958,447 | -0.87(-2.39%) |
May 12, 2005 | 37.04 | 37.16 | 36.47 | 36.53 | 9,858,162 | -0.33(-0.90%) |
May 11, 2005 | 36.54 | 37.07 | 35.91 | 36.86 | 9,789,735 | +0.32(+0.87%) |
May 10, 2005 | 36.90 | 37.12 | 36.46 | 36.54 | 10,802,354 | -0.98(-2.62%) |
May 09, 2005 | 37.09 | 37.61 | 36.94 | 37.53 | 7,654,823 | +0.52(+1.40%) |
May 06, 2005 | 37.33 | 37.42 | 36.97 | 37.01 | 7,172,314 | -0.15(-0.40%) |
May 05, 2005 | 37.26 | 37.51 | 36.86 | 37.16 | 6,739,435 | -0.10(-0.26%) |
May 04, 2005 | 36.83 | 37.30 | 36.68 | 37.25 | 12,600,673 | +0.71(+1.94%) |
May 03, 2005 | 36.49 | 36.87 | 36.16 | 36.54 | 16,453,170 | +0.02(+0.06%) |