Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 39.86 | 39.95 | 39.21 | 39.29 | 3,009,005 | -0.61(-1.53%) |
Jul 28, 2005 | 39.70 | 39.91 | 39.55 | 39.90 | 4,748,673 | +0.42(+1.06%) |
Jul 27, 2005 | 38.85 | 39.86 | 38.72 | 39.48 | 8,843,865 | +0.66(+1.70%) |
Jul 26, 2005 | 38.48 | 39.47 | 38.06 | 38.82 | 5,433,849 | +0.32(+0.83%) |
Jul 25, 2005 | 38.60 | 38.99 | 38.02 | 38.50 | 3,270,428 | +0.04(+0.10%) |
Jul 22, 2005 | 38.66 | 38.82 | 38.25 | 38.46 | 4,907,587 | -0.40(-1.03%) |
Jul 21, 2005 | 39.35 | 39.35 | 38.34 | 38.86 | 3,705,822 | -0.40(-1.02%) |
Jul 20, 2005 | 38.19 | 39.56 | 38.05 | 39.26 | 6,027,431 | +1.02(+2.67%) |
Jul 19, 2005 | 38.32 | 38.50 | 37.94 | 38.24 | 2,743,471 | +0.14(+0.37%) |
Jul 18, 2005 | 37.93 | 38.27 | 37.80 | 38.10 | 3,243,509 | +0.28(+0.74%) |
Jul 15, 2005 | 38.00 | 38.14 | 37.26 | 37.82 | 4,310,098 | +0.06(+0.16%) |
Jul 14, 2005 | 36.54 | 37.76 | 36.48 | 37.76 | 4,407,271 | +1.38(+3.79%) |
Jul 13, 2005 | 36.55 | 36.57 | 36.20 | 36.38 | 3,629,096 | +0.04(+0.11%) |
Jul 12, 2005 | 36.22 | 36.54 | 36.06 | 36.34 | 2,890,711 | +0.02(+0.06%) |
Jul 11, 2005 | 35.74 | 36.32 | 35.66 | 36.32 | 4,164,716 | +0.89(+2.51%) |
Jul 08, 2005 | 34.80 | 35.49 | 34.60 | 35.43 | 4,037,797 | +0.67(+1.93%) |
Jul 07, 2005 | 34.38 | 34.77 | 34.20 | 34.76 | 3,431,515 | +0.11(+0.32%) |
Jul 06, 2005 | 34.09 | 34.95 | 33.88 | 34.65 | 3,808,607 | +0.56(+1.64%) |
Jul 05, 2005 | 33.97 | 34.46 | 33.89 | 34.09 | 2,659,900 | +0.01(+0.03%) |
Jul 01, 2005 | 34.35 | 34.55 | 34.00 | 34.08 | 1,768,000 | -0.37(-1.07%) |
Jun 30, 2005 | 34.75 | 35.00 | 34.25 | 34.45 | 2,845,048 | -0.43(-1.23%) |
Jun 29, 2005 | 34.69 | 35.15 | 34.04 | 34.88 | 4,550,810 | +0.52(+1.51%) |
Jun 28, 2005 | 34.00 | 34.61 | 33.83 | 34.36 | 2,528,115 | +0.37(+1.09%) |
Jun 27, 2005 | 34.11 | 34.28 | 33.82 | 33.99 | 3,715,701 | -0.09(-0.26%) |
Jun 24, 2005 | 34.29 | 34.36 | 33.77 | 34.08 | 5,146,769 | -0.11(-0.32%) |
Jun 23, 2005 | 34.91 | 35.10 | 33.96 | 34.19 | 5,216,699 | -0.70(-2.01%) |
Jun 22, 2005 | 35.42 | 35.42 | 34.69 | 34.89 | 3,627,720 | -0.36(-1.02%) |
Jun 21, 2005 | 35.50 | 35.77 | 35.00 | 35.25 | 2,988,298 | -0.15(-0.42%) |
Jun 20, 2005 | 35.81 | 36.31 | 35.40 | 35.40 | 3,105,591 | -0.54(-1.50%) |
Jun 17, 2005 | 35.96 | 36.00 | 35.33 | 35.94 | 7,165,290 | -0.31(-0.86%) |
Jun 16, 2005 | 35.40 | 36.25 | 35.20 | 36.25 | 6,214,302 | +1.22(+3.48%) |
Jun 15, 2005 | 35.10 | 35.35 | 34.57 | 35.03 | 3,695,574 | +0.27(+0.78%) |
Jun 14, 2005 | 34.75 | 35.07 | 34.25 | 34.76 | 4,574,384 | -0.03(-0.09%) |
Jun 13, 2005 | 34.80 | 35.11 | 34.45 | 34.79 | 3,831,760 | -0.22(-0.63%) |
Jun 10, 2005 | 35.48 | 35.63 | 34.64 | 35.01 | 3,897,357 | -0.12(-0.34%) |
Jun 09, 2005 | 33.74 | 36.40 | 33.63 | 35.13 | 15,950,730 | +1.78(+5.34%) |
Jun 08, 2005 | 34.54 | 34.64 | 33.18 | 33.35 | 13,952,180 | -1.72(-4.90%) |
Jun 07, 2005 | 35.79 | 35.79 | 35.00 | 35.07 | 4,023,697 | -0.30(-0.85%) |
Jun 06, 2005 | 36.45 | 36.66 | 34.90 | 35.37 | 6,874,961 | -1.03(-2.83%) |
Jun 03, 2005 | 37.24 | 37.76 | 36.14 | 36.40 | 8,134,419 | -1.67(-4.39%) |
Jun 02, 2005 | 38.27 | 38.50 | 37.70 | 38.07 | 10,922,783 | -1.70(-4.27%) |
Jun 01, 2005 | 39.41 | 40.02 | 39.20 | 39.77 | 3,786,202 | +0.67(+1.71%) |
May 31, 2005 | 39.35 | 39.80 | 38.74 | 39.10 | 3,120,465 | -0.54(-1.36%) |
May 27, 2005 | 39.39 | 39.65 | 38.91 | 39.64 | 2,095,189 | +0.30(+0.76%) |
May 26, 2005 | 38.68 | 39.52 | 38.31 | 39.34 | 6,989,226 | +1.35(+3.55%) |
May 25, 2005 | 38.30 | 38.36 | 37.69 | 37.99 | 2,522,885 | -0.36(-0.94%) |
May 24, 2005 | 38.99 | 39.13 | 38.10 | 38.35 | 3,029,000 | -0.76(-1.94%) |
May 23, 2005 | 38.54 | 39.18 | 38.52 | 39.11 | 2,925,240 | +0.05(+0.13%) |
May 20, 2005 | 39.94 | 39.98 | 38.66 | 39.06 | 5,208,128 | -0.89(-2.23%) |
May 19, 2005 | 39.18 | 39.95 | 38.79 | 39.95 | 3,038,924 | +0.69(+1.76%) |
May 18, 2005 | 38.77 | 39.51 | 38.45 | 39.26 | 3,282,500 | +0.61(+1.58%) |
May 17, 2005 | 38.44 | 38.83 | 38.28 | 38.65 | 3,315,395 | +0.10(+0.26%) |
May 16, 2005 | 38.90 | 39.10 | 38.21 | 38.55 | 2,332,326 | -0.35(-0.90%) |
May 13, 2005 | 39.37 | 39.62 | 38.52 | 38.90 | 4,721,025 | -0.44(-1.12%) |
May 12, 2005 | 38.74 | 39.50 | 38.43 | 39.34 | 5,162,419 | +0.57(+1.47%) |
May 11, 2005 | 39.02 | 39.19 | 38.01 | 38.77 | 4,276,603 | -0.14(-0.36%) |
May 10, 2005 | 38.52 | 39.45 | 38.28 | 38.91 | 4,347,514 | +0.21(+0.54%) |
May 09, 2005 | 38.61 | 38.87 | 38.16 | 38.70 | 3,033,765 | +0.25(+0.65%) |
May 06, 2005 | 38.89 | 39.02 | 38.33 | 38.45 | 2,676,925 | -0.07(-0.18%) |
May 05, 2005 | 38.60 | 38.76 | 38.00 | 38.52 | 3,204,174 | -0.20(-0.52%) |
May 04, 2005 | 38.34 | 39.11 | 38.25 | 38.72 | 5,194,837 | +1.00(+2.65%) |
May 03, 2005 | 37.47 | 37.97 | 37.37 | 37.72 | 5,849,407 | +0.40(+1.07%) |