Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 39.66 | 39.98 | 39.52 | 39.53 | 1,865,607 | -0.03(-0.07%) |
Jul 28, 2005 | 39.60 | 39.82 | 39.42 | 39.56 | 2,764,395 | -0.24(-0.59%) |
Jul 27, 2005 | 39.07 | 39.87 | 39.04 | 39.80 | 3,277,166 | +0.98(+2.53%) |
Jul 26, 2005 | 38.73 | 38.90 | 38.56 | 38.82 | 2,026,376 | +0.15(+0.40%) |
Jul 25, 2005 | 38.61 | 38.92 | 38.61 | 38.66 | 2,055,484 | +0.01(+0.02%) |
Jul 22, 2005 | 39.02 | 39.08 | 38.28 | 38.66 | 4,041,923 | -0.30(-0.77%) |
Jul 21, 2005 | 39.54 | 39.80 | 38.96 | 38.96 | 2,280,224 | -0.48(-1.21%) |
Jul 20, 2005 | 39.53 | 39.73 | 39.16 | 39.44 | 3,204,396 | -0.36(-0.91%) |
Jul 19, 2005 | 39.49 | 40.09 | 39.41 | 39.80 | 3,467,213 | +0.64(+1.63%) |
Jul 18, 2005 | 38.80 | 39.63 | 38.80 | 39.16 | 3,768,614 | +0.24(+0.61%) |
Jul 15, 2005 | 39.08 | 39.12 | 38.54 | 38.92 | 3,380,397 | -0.15(-0.39%) |
Jul 14, 2005 | 39.74 | 39.90 | 38.91 | 39.08 | 4,851,018 | -1.12(-2.78%) |
Jul 13, 2005 | 40.02 | 40.28 | 39.95 | 40.19 | 2,082,223 | +0.07(+0.18%) |
Jul 12, 2005 | 39.92 | 40.25 | 39.78 | 40.12 | 2,748,148 | +0.20(+0.50%) |
Jul 11, 2005 | 40.26 | 40.36 | 39.86 | 39.92 | 3,190,689 | +0.05(+0.12%) |
Jul 08, 2005 | 39.09 | 39.93 | 39.01 | 39.87 | 2,392,932 | +0.69(+1.76%) |
Jul 07, 2005 | 38.96 | 39.27 | 38.56 | 39.18 | 2,779,118 | -0.17(-0.44%) |
Jul 06, 2005 | 39.77 | 39.83 | 39.35 | 39.35 | 2,949,026 | -0.46(-1.16%) |
Jul 05, 2005 | 39.12 | 39.89 | 39.12 | 39.82 | 3,357,720 | +0.53(+1.35%) |
Jul 01, 2005 | 38.92 | 39.32 | 38.70 | 39.28 | 2,453,009 | +0.48(+1.25%) |
Jun 30, 2005 | 39.14 | 39.18 | 38.69 | 38.80 | 3,505,628 | -0.38(-0.97%) |
Jun 29, 2005 | 39.31 | 39.49 | 38.94 | 39.18 | 2,140,777 | +0.01(+0.03%) |
Jun 28, 2005 | 38.82 | 39.21 | 38.75 | 39.17 | 2,731,733 | +0.43(+1.11%) |
Jun 27, 2005 | 38.33 | 38.87 | 38.21 | 38.73 | 2,890,134 | +0.45(+1.17%) |
Jun 24, 2005 | 38.23 | 38.54 | 38.20 | 38.28 | 2,331,839 | -0.02(-0.05%) |
Jun 23, 2005 | 38.66 | 38.78 | 38.30 | 38.30 | 3,196,104 | -0.47(-1.20%) |
Jun 22, 2005 | 38.82 | 38.98 | 38.40 | 38.77 | 3,533,044 | +0.31(+0.80%) |
Jun 21, 2005 | 38.05 | 38.66 | 37.98 | 38.46 | 3,202,027 | +0.17(+0.45%) |
Jun 20, 2005 | 37.58 | 38.41 | 37.52 | 38.29 | 4,727,310 | +0.42(+1.11%) |
Jun 17, 2005 | 37.82 | 38.00 | 37.57 | 37.87 | 4,694,479 | +0.08(+0.22%) |
Jun 16, 2005 | 37.62 | 38.04 | 37.59 | 37.79 | 3,166,319 | +0.04(+0.09%) |
Jun 15, 2005 | 37.63 | 37.83 | 37.42 | 37.75 | 2,602,609 | +0.12(+0.31%) |
Jun 14, 2005 | 37.05 | 37.75 | 35.67 | 37.63 | 2,581,794 | +0.25(+0.66%) |
Jun 13, 2005 | 37.49 | 37.74 | 37.07 | 37.39 | 2,688,410 | -0.25(-0.66%) |
Jun 10, 2005 | 37.49 | 37.75 | 37.20 | 37.63 | 2,046,515 | +0.24(+0.65%) |
Jun 09, 2005 | 37.14 | 37.63 | 36.88 | 37.39 | 3,076,119 | +0.22(+0.60%) |
Jun 08, 2005 | 37.21 | 37.55 | 37.12 | 37.17 | 2,052,946 | +0.06(+0.18%) |
Jun 07, 2005 | 37.26 | 37.52 | 37.02 | 37.10 | 2,956,642 | -0.16(-0.43%) |
Jun 06, 2005 | 36.31 | 37.35 | 36.11 | 37.26 | 3,584,490 | +1.19(+3.29%) |
Jun 03, 2005 | 36.55 | 36.60 | 35.83 | 36.07 | 4,042,769 | -0.66(-1.79%) |
Jun 02, 2005 | 37.26 | 37.29 | 36.52 | 36.73 | 3,756,260 | -0.87(-2.31%) |
Jun 01, 2005 | 37.33 | 38.04 | 37.27 | 37.60 | 3,465,520 | +0.19(+0.51%) |
May 31, 2005 | 37.02 | 37.58 | 36.80 | 37.41 | 3,719,537 | +0.32(+0.86%) |
May 27, 2005 | 36.64 | 37.26 | 36.62 | 37.09 | 1,939,730 | +0.30(+0.80%) |
May 26, 2005 | 35.87 | 36.91 | 35.78 | 36.80 | 3,235,027 | +1.17(+3.28%) |
May 25, 2005 | 35.97 | 36.06 | 35.54 | 35.63 | 2,299,178 | -0.47(-1.29%) |
May 24, 2005 | 36.00 | 36.15 | 35.85 | 36.09 | 1,659,314 | +0.09(+0.25%) |
May 23, 2005 | 35.90 | 36.20 | 35.71 | 36.00 | 2,872,195 | -0.07(-0.20%) |
May 20, 2005 | 36.04 | 36.12 | 35.75 | 36.07 | 2,038,223 | -0.01(-0.03%) |
May 19, 2005 | 35.87 | 36.13 | 35.76 | 36.09 | 2,597,871 | +0.21(+0.59%) |
May 18, 2005 | 36.06 | 36.29 | 35.77 | 35.87 | 3,126,042 | -0.18(-0.51%) |
May 17, 2005 | 35.90 | 36.14 | 35.66 | 36.06 | 4,422,524 | -0.41(-1.12%) |
May 16, 2005 | 35.12 | 36.55 | 35.04 | 36.46 | 5,214,019 | +1.58(+4.54%) |
May 13, 2005 | 35.16 | 35.27 | 34.57 | 34.88 | 2,568,086 | -0.31(-0.89%) |
May 12, 2005 | 35.54 | 35.68 | 35.13 | 35.19 | 2,708,041 | -0.31(-0.87%) |
May 11, 2005 | 34.92 | 35.57 | 34.83 | 35.50 | 2,656,594 | +0.66(+1.88%) |
May 10, 2005 | 35.28 | 35.28 | 34.63 | 34.85 | 2,855,441 | -0.66(-1.86%) |
May 09, 2005 | 34.88 | 35.58 | 34.86 | 35.51 | 3,233,504 | +0.45(+1.30%) |
May 06, 2005 | 34.80 | 35.19 | 34.60 | 35.05 | 2,788,087 | +0.31(+0.88%) |
May 05, 2005 | 35.10 | 35.25 | 34.39 | 34.75 | 3,091,857 | -0.29(-0.83%) |
May 04, 2005 | 34.04 | 35.34 | 34.02 | 35.03 | 5,312,343 | +1.06(+3.11%) |
May 03, 2005 | 33.69 | 33.98 | 33.57 | 33.98 | 3,484,644 | +0.19(+0.56%) |