Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 40.22 | 40.36 | 39.76 | 39.78 | 4,458,861 | -0.60(-1.49%) |
Jul 28, 2005 | 40.39 | 40.47 | 40.10 | 40.38 | 3,735,140 | +0.20(+0.49%) |
Jul 27, 2005 | 40.10 | 40.26 | 39.80 | 40.18 | 2,530,070 | +0.22(+0.54%) |
Jul 26, 2005 | 40.15 | 40.56 | 39.78 | 39.97 | 4,629,748 | +0.21(+0.53%) |
Jul 25, 2005 | 40.01 | 40.28 | 39.65 | 39.76 | 4,654,118 | -0.26(-0.64%) |
Jul 22, 2005 | 39.40 | 40.03 | 39.37 | 40.01 | 4,826,630 | +0.59(+1.49%) |
Jul 21, 2005 | 40.45 | 40.48 | 39.26 | 39.42 | 7,338,976 | -1.18(-2.92%) |
Jul 20, 2005 | 40.26 | 40.62 | 39.79 | 40.61 | 5,547,102 | +0.28(+0.71%) |
Jul 19, 2005 | 40.28 | 40.43 | 39.88 | 40.33 | 4,059,042 | +0.38(+0.95%) |
Jul 18, 2005 | 39.74 | 40.08 | 39.70 | 39.95 | 3,063,999 | +0.20(+0.51%) |
Jul 15, 2005 | 39.44 | 39.78 | 39.38 | 39.74 | 3,433,983 | +0.21(+0.53%) |
Jul 14, 2005 | 39.47 | 39.93 | 39.08 | 39.53 | 5,596,581 | +0.35(+0.90%) |
Jul 13, 2005 | 39.44 | 39.51 | 38.92 | 39.18 | 4,991,461 | -0.26(-0.67%) |
Jul 12, 2005 | 38.66 | 39.69 | 38.64 | 39.45 | 7,674,399 | +0.71(+1.84%) |
Jul 11, 2005 | 38.92 | 38.94 | 38.59 | 38.73 | 2,997,092 | +0.19(+0.49%) |
Jul 08, 2005 | 38.34 | 38.81 | 38.15 | 38.54 | 6,234,194 | +0.35(+0.90%) |
Jul 07, 2005 | 37.55 | 38.59 | 37.54 | 38.20 | 6,979,627 | +0.58(+1.55%) |
Jul 06, 2005 | 37.88 | 37.88 | 37.39 | 37.62 | 4,912,295 | -0.33(-0.86%) |
Jul 05, 2005 | 36.98 | 38.02 | 36.88 | 37.94 | 4,256,072 | +1.00(+2.71%) |
Jul 01, 2005 | 37.00 | 37.24 | 36.83 | 36.94 | 3,815,488 | +0.10(+0.28%) |
Jun 30, 2005 | 36.84 | 37.22 | 36.70 | 36.84 | 5,229,698 | -0.33(-0.89%) |
Jun 29, 2005 | 37.68 | 37.78 | 37.10 | 37.17 | 3,542,984 | -0.52(-1.38%) |
Jun 28, 2005 | 37.31 | 37.87 | 37.28 | 37.69 | 4,091,388 | +0.64(+1.74%) |
Jun 27, 2005 | 36.65 | 37.29 | 36.62 | 37.05 | 4,550,877 | +0.44(+1.20%) |
Jun 24, 2005 | 37.24 | 37.24 | 36.52 | 36.61 | 5,852,985 | -0.65(-1.74%) |
Jun 23, 2005 | 37.85 | 38.08 | 37.12 | 37.26 | 4,468,609 | -0.61(-1.61%) |
Jun 22, 2005 | 37.07 | 38.02 | 37.05 | 37.87 | 6,417,783 | +0.80(+2.16%) |
Jun 21, 2005 | 37.17 | 37.48 | 36.80 | 37.07 | 4,466,246 | -0.10(-0.27%) |
Jun 20, 2005 | 36.62 | 37.18 | 36.43 | 37.17 | 5,675,894 | +0.33(+0.88%) |
Jun 17, 2005 | 37.30 | 37.30 | 36.75 | 36.85 | 6,618,061 | -0.09(-0.26%) |
Jun 16, 2005 | 37.12 | 37.24 | 36.74 | 36.94 | 3,335,764 | -0.30(-0.80%) |
Jun 15, 2005 | 37.20 | 37.24 | 36.39 | 37.24 | 6,621,754 | +0.30(+0.82%) |
Jun 14, 2005 | 36.39 | 37.05 | 36.39 | 36.93 | 5,410,333 | +0.83(+2.29%) |
Jun 13, 2005 | 36.31 | 36.52 | 36.05 | 36.11 | 3,373,870 | -0.15(-0.41%) |
Jun 10, 2005 | 36.66 | 36.80 | 35.95 | 36.26 | 3,705,157 | -0.26(-0.70%) |
Jun 09, 2005 | 36.36 | 36.84 | 36.23 | 36.51 | 4,340,998 | +0.02(+0.06%) |
Jun 08, 2005 | 36.80 | 36.83 | 36.28 | 36.49 | 4,861,930 | -0.21(-0.57%) |
Jun 07, 2005 | 36.76 | 37.31 | 36.63 | 36.70 | 5,169,290 | +0.18(+0.50%) |
Jun 06, 2005 | 36.66 | 36.87 | 36.29 | 36.52 | 2,670,531 | +0.01(+0.04%) |
Jun 03, 2005 | 36.90 | 37.07 | 36.39 | 36.51 | 4,246,914 | -0.49(-1.34%) |
Jun 02, 2005 | 36.56 | 37.19 | 36.55 | 37.00 | 6,093,290 | +0.56(+1.52%) |
Jun 01, 2005 | 36.32 | 36.77 | 36.06 | 36.45 | 5,242,400 | +0.09(+0.24%) |
May 31, 2005 | 36.32 | 36.43 | 36.18 | 36.36 | 5,538,683 | +0.14(+0.37%) |
May 27, 2005 | 36.09 | 36.46 | 36.09 | 36.22 | 3,341,672 | +0.12(+0.32%) |
May 26, 2005 | 35.99 | 36.24 | 35.49 | 36.11 | 5,616,372 | +0.28(+0.79%) |
May 25, 2005 | 35.65 | 35.97 | 35.45 | 35.82 | 4,910,522 | +0.04(+0.11%) |
May 24, 2005 | 35.25 | 35.88 | 35.17 | 35.78 | 6,413,352 | +0.48(+1.36%) |
May 23, 2005 | 35.26 | 35.47 | 35.06 | 35.30 | 4,103,795 | +0.17(+0.48%) |
May 20, 2005 | 35.48 | 35.48 | 34.98 | 35.13 | 5,589,786 | -0.53(-1.48%) |
May 19, 2005 | 35.44 | 35.81 | 35.22 | 35.66 | 11,655,605 | +0.44(+1.25%) |
May 18, 2005 | 34.19 | 35.24 | 34.01 | 35.22 | 9,974,651 | +1.14(+3.34%) |
May 17, 2005 | 33.34 | 34.18 | 33.34 | 34.08 | 6,479,816 | +0.57(+1.70%) |
May 16, 2005 | 33.00 | 33.64 | 32.97 | 33.51 | 6,015,305 | +0.68(+2.08%) |
May 13, 2005 | 33.12 | 33.31 | 32.31 | 32.83 | 7,264,980 | -0.21(-0.63%) |
May 12, 2005 | 32.16 | 33.53 | 32.16 | 33.04 | 10,854,194 | +0.41(+1.24%) |
May 11, 2005 | 32.13 | 32.67 | 31.97 | 32.63 | 5,083,329 | +0.47(+1.45%) |
May 10, 2005 | 31.94 | 32.39 | 31.89 | 32.17 | 3,657,303 | -0.07(-0.21%) |
May 09, 2005 | 31.75 | 32.24 | 31.73 | 32.23 | 3,402,671 | +0.50(+1.58%) |
May 06, 2005 | 32.05 | 32.35 | 31.65 | 31.73 | 4,604,196 | -0.28(-0.87%) |
May 05, 2005 | 32.16 | 32.52 | 31.82 | 32.01 | 6,095,948 | +0.68(+2.16%) |
May 04, 2005 | 31.82 | 32.00 | 30.94 | 31.33 | 12,571,777 | -0.45(-1.43%) |
May 03, 2005 | 31.85 | 32.14 | 31.62 | 31.79 | 6,456,775 | -0.17(-0.53%) |