Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 40.42 | 40.60 | 39.46 | 39.62 | 1,028,463 | -0.88(-2.18%) |
Jul 28, 2005 | 40.51 | 40.92 | 40.31 | 40.51 | 435,321 | -0.12(-0.30%) |
Jul 27, 2005 | 40.52 | 40.84 | 40.13 | 40.63 | 614,736 | +0.11(+0.28%) |
Jul 26, 2005 | 40.54 | 40.75 | 39.86 | 40.52 | 1,015,786 | -0.01(-0.02%) |
Jul 25, 2005 | 40.53 | 40.71 | 39.88 | 40.53 | 1,191,655 | -0.01(-0.02%) |
Jul 22, 2005 | 40.40 | 41.04 | 40.18 | 40.54 | 976,680 | +0.16(+0.39%) |
Jul 21, 2005 | 40.03 | 41.20 | 40.03 | 40.38 | 2,911,885 | +0.36(+0.91%) |
Jul 20, 2005 | 40.02 | 40.02 | 39.18 | 40.02 | 1,903,189 | -0.20(-0.51%) |
Jul 19, 2005 | 40.76 | 40.84 | 40.01 | 40.22 | 913,831 | -0.27(-0.67%) |
Jul 18, 2005 | 40.30 | 40.55 | 39.47 | 40.49 | 844,537 | +0.06(+0.14%) |
Jul 15, 2005 | 39.93 | 40.43 | 39.69 | 40.43 | 827,777 | +0.44(+1.09%) |
Jul 14, 2005 | 39.65 | 40.13 | 39.53 | 40.00 | 903,518 | +0.44(+1.11%) |
Jul 13, 2005 | 39.98 | 40.18 | 39.47 | 39.56 | 1,154,053 | -0.38(-0.96%) |
Jul 12, 2005 | 38.86 | 39.98 | 38.42 | 39.94 | 1,172,639 | +1.16(+3.00%) |
Jul 11, 2005 | 39.06 | 39.07 | 38.21 | 38.78 | 790,390 | -0.18(-0.45%) |
Jul 08, 2005 | 38.39 | 39.00 | 38.07 | 38.95 | 564,886 | +0.50(+1.31%) |
Jul 07, 2005 | 38.12 | 38.45 | 37.93 | 38.45 | 761,920 | +0.34(+0.88%) |
Jul 06, 2005 | 38.07 | 39.30 | 37.82 | 38.12 | 1,430,373 | -0.05(-0.12%) |
Jul 05, 2005 | 37.84 | 38.35 | 37.06 | 38.16 | 726,252 | +0.00(+0.00%) |
Jul 01, 2005 | 37.74 | 38.16 | 37.58 | 38.16 | 724,426 | +0.41(+1.08%) |
Jun 30, 2005 | 37.93 | 39.09 | 37.65 | 37.75 | 1,833,142 | -0.10(-0.27%) |
Jun 29, 2005 | 37.19 | 38.11 | 37.03 | 37.86 | 1,253,537 | +0.54(+1.45%) |
Jun 28, 2005 | 36.67 | 37.56 | 36.67 | 37.32 | 950,359 | +1.07(+2.95%) |
Jun 27, 2005 | 37.18 | 37.19 | 35.88 | 36.25 | 1,417,266 | -0.94(-2.53%) |
Jun 24, 2005 | 35.84 | 37.23 | 35.81 | 37.19 | 2,286,943 | +1.40(+3.90%) |
Jun 23, 2005 | 36.39 | 36.41 | 35.74 | 35.79 | 1,020,835 | -0.63(-1.74%) |
Jun 22, 2005 | 36.53 | 36.77 | 36.31 | 36.42 | 539,102 | +0.03(+0.08%) |
Jun 21, 2005 | 36.44 | 36.55 | 36.14 | 36.39 | 532,549 | +0.09(+0.26%) |
Jun 20, 2005 | 36.25 | 36.64 | 35.94 | 36.30 | 998,919 | -0.10(-0.28%) |
Jun 17, 2005 | 36.66 | 36.66 | 36.12 | 36.40 | 1,263,314 | +0.10(+0.28%) |
Jun 16, 2005 | 34.49 | 36.51 | 34.40 | 36.30 | 1,752,782 | +2.01(+5.86%) |
Jun 15, 2005 | 34.28 | 34.48 | 33.95 | 34.29 | 1,013,960 | +0.22(+0.66%) |
Jun 14, 2005 | 34.46 | 34.58 | 33.52 | 34.07 | 1,231,728 | -0.34(-0.97%) |
Jun 13, 2005 | 34.39 | 34.67 | 34.16 | 34.40 | 777,713 | +0.06(+0.16%) |
Jun 10, 2005 | 34.35 | 34.63 | 34.03 | 34.35 | 796,729 | +0.19(+0.54%) |
Jun 09, 2005 | 33.16 | 34.47 | 33.15 | 34.16 | 2,047,258 | +1.01(+3.06%) |
Jun 08, 2005 | 30.73 | 33.43 | 30.73 | 33.15 | 5,693,669 | -1.63(-4.68%) |
Jun 07, 2005 | 34.87 | 35.17 | 34.58 | 34.77 | 583,258 | -0.09(-0.27%) |
Jun 06, 2005 | 34.53 | 35.19 | 34.30 | 34.87 | 661,255 | +0.43(+1.24%) |
Jun 03, 2005 | 34.96 | 34.99 | 34.38 | 34.44 | 1,221,737 | -0.40(-1.15%) |
Jun 02, 2005 | 34.99 | 35.08 | 34.57 | 34.84 | 853,991 | -0.16(-0.45%) |
Jun 01, 2005 | 35.04 | 35.12 | 34.49 | 35.00 | 951,541 | -0.11(-0.32%) |
May 31, 2005 | 35.11 | 35.34 | 34.61 | 35.11 | 1,587,226 | +0.01(+0.03%) |
May 27, 2005 | 34.78 | 35.21 | 34.36 | 35.10 | 551,994 | +0.17(+0.48%) |
May 26, 2005 | 35.37 | 35.40 | 34.68 | 34.93 | 988,605 | -0.30(-0.85%) |
May 25, 2005 | 35.84 | 35.84 | 35.21 | 35.23 | 1,134,393 | -0.64(-1.79%) |
May 24, 2005 | 36.02 | 36.22 | 35.80 | 35.87 | 1,006,224 | -0.06(-0.16%) |
May 23, 2005 | 35.53 | 36.05 | 35.25 | 35.93 | 905,989 | +0.60(+1.71%) |
May 20, 2005 | 35.45 | 35.45 | 35.07 | 35.32 | 597,869 | -0.12(-0.34%) |
May 19, 2005 | 34.66 | 35.56 | 34.46 | 35.45 | 1,185,531 | +0.87(+2.50%) |
May 18, 2005 | 34.00 | 34.73 | 33.04 | 34.58 | 2,169,733 | +0.60(+1.75%) |
May 17, 2005 | 34.49 | 34.52 | 33.92 | 33.98 | 1,630,522 | -0.46(-1.32%) |
May 16, 2005 | 33.97 | 34.49 | 33.57 | 34.44 | 2,438,317 | +0.98(+2.92%) |
May 13, 2005 | 33.17 | 33.52 | 32.72 | 33.46 | 1,360,649 | +0.48(+1.47%) |
May 12, 2005 | 32.95 | 33.51 | 32.20 | 32.98 | 2,734,405 | +0.10(+0.31%) |
May 11, 2005 | 35.10 | 35.11 | 32.58 | 32.88 | 3,554,662 | -2.22(-6.34%) |
May 10, 2005 | 36.25 | 36.25 | 35.03 | 35.10 | 956,912 | -1.20(-3.31%) |
May 09, 2005 | 36.23 | 36.32 | 35.89 | 36.30 | 534,698 | +0.12(+0.33%) |
May 06, 2005 | 36.21 | 36.31 | 36.00 | 36.18 | 393,637 | +0.06(+0.15%) |
May 05, 2005 | 36.63 | 36.72 | 35.86 | 36.12 | 1,269,222 | -0.54(-1.47%) |
May 04, 2005 | 36.81 | 36.97 | 36.39 | 36.66 | 844,644 | -0.09(-0.25%) |
May 03, 2005 | 37.02 | 37.37 | 36.43 | 36.76 | 908,352 | -0.26(-0.70%) |