Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 39.37 | 39.48 | 39.03 | 39.05 | 6,288,243 | -0.33(-0.85%) |
Jul 28, 2005 | 39.19 | 39.44 | 39.07 | 39.38 | 5,998,220 | +0.37(+0.95%) |
Jul 27, 2005 | 38.53 | 39.06 | 38.41 | 39.01 | 10,959,738 | +0.48(+1.23%) |
Jul 26, 2005 | 38.90 | 38.90 | 38.44 | 38.54 | 6,188,939 | -0.20(-0.51%) |
Jul 25, 2005 | 38.98 | 39.26 | 38.73 | 38.73 | 11,362,024 | -0.01(-0.02%) |
Jul 22, 2005 | 38.54 | 38.86 | 38.45 | 38.74 | 7,162,960 | +0.17(+0.44%) |
Jul 21, 2005 | 38.20 | 38.73 | 38.15 | 38.57 | 7,268,883 | +0.30(+0.78%) |
Jul 20, 2005 | 37.73 | 38.32 | 37.73 | 38.27 | 5,776,512 | +0.36(+0.96%) |
Jul 19, 2005 | 37.73 | 38.02 | 37.56 | 37.91 | 5,720,029 | +0.28(+0.75%) |
Jul 18, 2005 | 38.00 | 38.02 | 37.63 | 37.63 | 5,580,299 | -0.54(-1.41%) |
Jul 15, 2005 | 38.39 | 38.39 | 37.92 | 38.17 | 5,311,264 | -0.23(-0.59%) |
Jul 14, 2005 | 38.34 | 38.49 | 37.96 | 38.39 | 6,691,373 | +0.11(+0.28%) |
Jul 13, 2005 | 38.07 | 38.35 | 38.07 | 38.29 | 4,825,592 | +0.07(+0.19%) |
Jul 12, 2005 | 38.37 | 38.37 | 38.12 | 38.22 | 5,484,095 | -0.10(-0.26%) |
Jul 11, 2005 | 38.40 | 38.55 | 38.12 | 38.32 | 5,048,145 | +0.03(+0.07%) |
Jul 08, 2005 | 37.98 | 38.30 | 37.77 | 38.29 | 4,495,002 | +0.33(+0.86%) |
Jul 07, 2005 | 37.38 | 37.98 | 37.13 | 37.96 | 8,030,634 | +0.15(+0.39%) |
Jul 06, 2005 | 38.16 | 38.25 | 37.79 | 37.81 | 5,802,007 | -0.49(-1.28%) |
Jul 05, 2005 | 38.05 | 38.37 | 37.73 | 38.30 | 4,877,286 | +0.29(+0.77%) |
Jul 01, 2005 | 37.95 | 38.12 | 37.89 | 38.01 | 4,094,407 | +0.22(+0.58%) |
Jun 30, 2005 | 38.54 | 38.73 | 37.73 | 37.79 | 8,416,157 | -0.20(-0.52%) |
Jun 29, 2005 | 38.23 | 38.29 | 37.97 | 37.99 | 4,885,315 | -0.35(-0.91%) |
Jun 28, 2005 | 37.98 | 38.39 | 37.89 | 38.34 | 4,560,219 | +0.45(+1.18%) |
Jun 27, 2005 | 38.16 | 38.22 | 37.82 | 37.89 | 4,244,560 | -0.17(-0.45%) |
Jun 24, 2005 | 38.16 | 38.42 | 37.69 | 38.06 | 7,806,391 | -0.05(-0.13%) |
Jun 23, 2005 | 38.82 | 38.83 | 38.00 | 38.11 | 7,199,019 | -0.78(-2.01%) |
Jun 22, 2005 | 39.03 | 39.12 | 38.81 | 38.89 | 4,009,189 | +0.02(+0.05%) |
Jun 21, 2005 | 38.73 | 38.97 | 38.68 | 38.87 | 4,261,745 | +0.09(+0.24%) |
Jun 20, 2005 | 38.85 | 38.88 | 38.65 | 38.78 | 3,407,170 | -0.15(-0.38%) |
Jun 17, 2005 | 39.26 | 39.26 | 38.88 | 38.93 | 8,256,708 | -0.06(-0.16%) |
Jun 16, 2005 | 39.03 | 39.22 | 38.90 | 38.99 | 6,232,041 | -0.05(-0.13%) |
Jun 15, 2005 | 39.09 | 39.17 | 38.82 | 39.04 | 5,242,245 | -0.01(-0.02%) |
Jun 14, 2005 | 38.87 | 39.25 | 38.84 | 39.05 | 6,176,121 | +0.03(+0.07%) |
Jun 13, 2005 | 38.66 | 39.15 | 38.64 | 39.02 | 6,297,962 | +0.18(+0.46%) |
Jun 10, 2005 | 38.81 | 38.87 | 38.55 | 38.84 | 4,182,020 | +0.01(+0.04%) |
Jun 09, 2005 | 38.62 | 39.00 | 38.46 | 38.83 | 4,685,299 | +0.10(+0.26%) |
Jun 08, 2005 | 38.98 | 39.09 | 38.63 | 38.73 | 3,938,480 | -0.09(-0.22%) |
Jun 07, 2005 | 38.39 | 39.03 | 38.34 | 38.81 | 6,534,178 | +0.38(+0.98%) |
Jun 06, 2005 | 38.50 | 38.59 | 38.27 | 38.44 | 4,665,720 | -0.03(-0.07%) |
Jun 03, 2005 | 38.52 | 38.71 | 38.29 | 38.46 | 4,690,652 | -0.05(-0.13%) |
Jun 02, 2005 | 38.27 | 38.59 | 38.22 | 38.51 | 3,982,708 | +0.12(+0.31%) |
Jun 01, 2005 | 38.09 | 38.69 | 38.08 | 38.39 | 6,295,849 | +0.16(+0.43%) |
May 31, 2005 | 37.88 | 38.35 | 37.85 | 38.23 | 7,679,057 | +0.43(+1.13%) |
May 27, 2005 | 37.54 | 37.88 | 37.48 | 37.80 | 3,011,505 | +0.26(+0.70%) |
May 26, 2005 | 37.41 | 37.60 | 37.29 | 37.54 | 3,323,783 | +0.18(+0.48%) |
May 25, 2005 | 37.41 | 37.59 | 37.22 | 37.36 | 3,059,396 | -0.19(-0.51%) |
May 24, 2005 | 37.52 | 37.63 | 37.34 | 37.56 | 3,475,626 | -0.11(-0.28%) |
May 23, 2005 | 37.59 | 37.89 | 37.56 | 37.66 | 2,700,213 | -0.01(-0.02%) |
May 20, 2005 | 37.73 | 37.74 | 37.24 | 37.67 | 4,954,194 | -0.13(-0.34%) |
May 19, 2005 | 38.11 | 38.12 | 37.49 | 37.80 | 3,534,222 | -0.21(-0.56%) |
May 18, 2005 | 37.63 | 38.05 | 37.45 | 38.01 | 6,236,548 | +0.64(+1.71%) |
May 17, 2005 | 37.02 | 37.44 | 36.76 | 37.37 | 3,903,266 | +0.13(+0.34%) |
May 16, 2005 | 36.70 | 37.30 | 36.63 | 37.24 | 3,561,408 | +0.50(+1.37%) |
May 13, 2005 | 36.93 | 37.00 | 36.56 | 36.74 | 6,234,858 | -0.28(-0.75%) |
May 12, 2005 | 37.26 | 37.60 | 36.95 | 37.02 | 5,453,247 | -0.17(-0.46%) |
May 11, 2005 | 37.27 | 37.41 | 36.85 | 37.19 | 6,695,740 | -0.07(-0.19%) |
May 10, 2005 | 37.48 | 37.49 | 37.17 | 37.26 | 6,704,473 | -0.22(-0.59%) |
May 09, 2005 | 37.59 | 37.76 | 37.31 | 37.48 | 7,776,952 | -0.15(-0.40%) |
May 06, 2005 | 37.91 | 37.98 | 37.57 | 37.63 | 5,954,695 | -0.13(-0.34%) |
May 05, 2005 | 37.88 | 37.95 | 37.48 | 37.75 | 6,162,458 | -0.24(-0.64%) |
May 04, 2005 | 37.56 | 38.06 | 37.44 | 38.00 | 6,217,251 | +0.37(+0.98%) |
May 03, 2005 | 37.63 | 37.90 | 37.38 | 37.63 | 7,818,223 | -0.04(-0.09%) |