Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 43.76 | 43.82 | 42.60 | 42.76 | 4,121,273 | -0.96(-2.20%) |
Jul 28, 2005 | 43.94 | 44.21 | 42.35 | 43.72 | 5,559,128 | -0.34(-0.78%) |
Jul 27, 2005 | 43.76 | 44.15 | 42.94 | 44.06 | 3,765,169 | +0.42(+0.96%) |
Jul 26, 2005 | 43.73 | 44.21 | 43.61 | 43.64 | 3,477,374 | -0.56(-1.27%) |
Jul 25, 2005 | 43.64 | 44.53 | 43.25 | 44.21 | 5,224,940 | +0.48(+1.10%) |
Jul 22, 2005 | 42.35 | 43.81 | 42.28 | 43.73 | 5,531,132 | +2.41(+5.84%) |
Jul 21, 2005 | 42.03 | 42.13 | 40.94 | 41.31 | 3,022,245 | -0.62(-1.48%) |
Jul 20, 2005 | 41.68 | 42.03 | 40.90 | 41.93 | 4,084,639 | +0.22(+0.52%) |
Jul 19, 2005 | 41.44 | 41.77 | 41.24 | 41.71 | 3,979,055 | +0.51(+1.24%) |
Jul 18, 2005 | 41.66 | 41.68 | 40.86 | 41.20 | 3,147,186 | -0.57(-1.36%) |
Jul 15, 2005 | 42.01 | 42.50 | 41.35 | 41.77 | 3,375,310 | -0.04(-0.10%) |
Jul 14, 2005 | 43.60 | 43.88 | 41.69 | 41.81 | 5,497,377 | -1.79(-4.11%) |
Jul 13, 2005 | 44.04 | 44.21 | 43.13 | 43.61 | 3,357,393 | -0.33(-0.75%) |
Jul 12, 2005 | 43.57 | 44.29 | 43.44 | 43.94 | 3,844,996 | +0.32(+0.75%) |
Jul 11, 2005 | 43.18 | 43.68 | 42.63 | 43.61 | 3,651,747 | +0.24(+0.56%) |
Jul 08, 2005 | 43.56 | 44.00 | 42.90 | 43.37 | 5,360,599 | -0.15(-0.34%) |
Jul 07, 2005 | 42.48 | 43.66 | 42.21 | 43.52 | 4,254,692 | +0.74(+1.72%) |
Jul 06, 2005 | 43.53 | 44.07 | 42.54 | 42.78 | 4,951,543 | -0.56(-1.28%) |
Jul 05, 2005 | 42.34 | 43.44 | 42.13 | 43.34 | 5,741,339 | +1.52(+3.63%) |
Jul 01, 2005 | 40.69 | 41.84 | 40.54 | 41.82 | 3,500,570 | +1.44(+3.56%) |
Jun 30, 2005 | 40.44 | 41.32 | 40.22 | 40.38 | 3,206,217 | -0.05(-0.12%) |
Jun 29, 2005 | 40.36 | 40.88 | 39.85 | 40.43 | 2,938,099 | +0.07(+0.17%) |
Jun 28, 2005 | 41.66 | 41.66 | 40.33 | 40.36 | 4,272,130 | -1.30(-3.12%) |
Jun 27, 2005 | 41.23 | 42.07 | 41.23 | 41.66 | 3,251,969 | +0.63(+1.52%) |
Jun 24, 2005 | 41.63 | 41.81 | 40.94 | 41.04 | 2,356,910 | -0.26(-0.62%) |
Jun 23, 2005 | 41.30 | 42.34 | 41.17 | 41.29 | 3,071,838 | +0.07(+0.18%) |
Jun 22, 2005 | 41.21 | 41.56 | 40.76 | 41.22 | 4,495,934 | +0.14(+0.35%) |
Jun 21, 2005 | 42.19 | 42.38 | 41.04 | 41.08 | 5,228,140 | -1.41(-3.31%) |
Jun 20, 2005 | 41.88 | 42.50 | 41.82 | 42.48 | 6,170,712 | +0.83(+2.00%) |
Jun 17, 2005 | 41.10 | 41.66 | 40.75 | 41.65 | 6,093,924 | +1.06(+2.60%) |
Jun 16, 2005 | 40.31 | 40.61 | 40.13 | 40.59 | 2,743,249 | +0.51(+1.28%) |
Jun 15, 2005 | 40.07 | 40.29 | 39.83 | 40.08 | 3,971,537 | +0.41(+1.02%) |
Jun 14, 2005 | 39.19 | 39.76 | 38.86 | 39.67 | 3,368,911 | +0.37(+0.94%) |
Jun 13, 2005 | 38.69 | 39.34 | 38.48 | 39.31 | 2,427,299 | +0.34(+0.87%) |
Jun 10, 2005 | 38.71 | 39.07 | 38.49 | 38.97 | 2,977,932 | +0.09(+0.24%) |
Jun 09, 2005 | 37.94 | 38.92 | 37.73 | 38.87 | 4,390,351 | +1.08(+2.86%) |
Jun 08, 2005 | 37.51 | 38.61 | 37.50 | 37.79 | 4,734,137 | +0.27(+0.73%) |
Jun 07, 2005 | 37.94 | 38.31 | 37.45 | 37.52 | 3,686,941 | -0.42(-1.10%) |
Jun 06, 2005 | 37.71 | 38.01 | 37.51 | 37.94 | 2,952,176 | +0.41(+1.10%) |
Jun 03, 2005 | 37.35 | 37.86 | 37.26 | 37.52 | 2,481,530 | +0.39(+1.06%) |
Jun 02, 2005 | 37.42 | 37.60 | 36.89 | 37.13 | 3,039,203 | -0.29(-0.77%) |
Jun 01, 2005 | 37.19 | 37.66 | 36.99 | 37.42 | 3,312,120 | +0.69(+1.87%) |
May 31, 2005 | 36.57 | 36.79 | 36.27 | 36.73 | 4,036,486 | -0.22(-0.59%) |
May 27, 2005 | 36.31 | 37.00 | 36.22 | 36.95 | 2,718,613 | +0.81(+2.23%) |
May 26, 2005 | 36.13 | 36.21 | 35.75 | 36.14 | 2,792,522 | +0.31(+0.85%) |
May 25, 2005 | 35.69 | 36.09 | 35.14 | 35.84 | 4,074,880 | +0.26(+0.74%) |
May 24, 2005 | 34.85 | 35.60 | 34.76 | 35.57 | 4,121,913 | +0.66(+1.90%) |
May 23, 2005 | 34.39 | 35.12 | 34.34 | 34.91 | 4,389,391 | +0.52(+1.51%) |
May 20, 2005 | 34.51 | 34.76 | 34.23 | 34.39 | 3,505,530 | -0.05(-0.15%) |
May 19, 2005 | 33.77 | 34.51 | 33.71 | 34.44 | 2,974,093 | +0.68(+2.02%) |
May 18, 2005 | 34.41 | 34.69 | 33.51 | 33.76 | 4,093,277 | -0.34(-0.99%) |
May 17, 2005 | 33.29 | 34.15 | 33.13 | 34.10 | 4,270,690 | +0.77(+2.31%) |
May 16, 2005 | 33.01 | 33.37 | 32.21 | 33.33 | 4,863,397 | +0.32(+0.98%) |
May 13, 2005 | 33.56 | 33.77 | 32.71 | 33.01 | 6,387,798 | -0.54(-1.62%) |
May 12, 2005 | 36.29 | 36.29 | 33.40 | 33.55 | 6,740,862 | -2.03(-5.71%) |
May 11, 2005 | 35.06 | 35.58 | 35.02 | 35.58 | 4,244,454 | +0.53(+1.50%) |
May 10, 2005 | 35.79 | 35.80 | 34.92 | 35.06 | 2,891,546 | -0.81(-2.25%) |
May 09, 2005 | 35.61 | 35.86 | 35.37 | 35.86 | 2,642,785 | +0.48(+1.34%) |
May 06, 2005 | 35.78 | 35.91 | 35.33 | 35.39 | 4,662,468 | -0.07(-0.21%) |
May 05, 2005 | 35.29 | 35.69 | 35.08 | 35.46 | 5,084,162 | +0.52(+1.48%) |
May 04, 2005 | 34.44 | 34.94 | 33.89 | 34.94 | 7,983,227 | +0.17(+0.49%) |
May 03, 2005 | 35.68 | 35.69 | 34.64 | 34.77 | 5,373,717 | -0.98(-2.73%) |