Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 40.15 | 40.86 | 40.08 | 40.67 | 3,969,133 | +0.38(+0.95%) |
Jul 28, 2005 | 39.92 | 40.45 | 39.92 | 40.29 | 3,912,444 | +0.35(+0.89%) |
Jul 27, 2005 | 39.70 | 39.94 | 39.43 | 39.94 | 3,580,950 | +0.66(+1.67%) |
Jul 26, 2005 | 39.12 | 39.36 | 39.05 | 39.28 | 1,590,378 | +0.18(+0.45%) |
Jul 25, 2005 | 39.53 | 39.64 | 38.96 | 39.10 | 1,737,155 | -0.42(-1.05%) |
Jul 22, 2005 | 39.59 | 39.70 | 39.03 | 39.52 | 1,424,118 | -0.08(-0.19%) |
Jul 21, 2005 | 39.89 | 40.02 | 39.42 | 39.59 | 2,010,494 | -0.33(-0.84%) |
Jul 20, 2005 | 39.53 | 39.97 | 39.53 | 39.93 | 2,336,568 | +0.33(+0.84%) |
Jul 19, 2005 | 39.56 | 39.62 | 39.43 | 39.59 | 4,397,160 | +0.14(+0.36%) |
Jul 18, 2005 | 39.45 | 39.62 | 39.45 | 39.45 | 2,625,727 | +0.00(+0.00%) |
Jul 15, 2005 | 39.59 | 39.68 | 39.10 | 39.45 | 2,109,664 | -0.29(-0.74%) |
Jul 14, 2005 | 39.82 | 40.11 | 39.71 | 39.74 | 2,223,335 | +0.08(+0.21%) |
Jul 13, 2005 | 39.55 | 39.74 | 39.38 | 39.66 | 1,201,316 | -0.02(-0.05%) |
Jul 12, 2005 | 39.71 | 39.83 | 39.42 | 39.68 | 2,216,158 | -0.13(-0.33%) |
Jul 11, 2005 | 39.59 | 39.90 | 39.44 | 39.81 | 2,250,874 | -0.05(-0.14%) |
Jul 08, 2005 | 39.49 | 40.07 | 39.02 | 39.87 | 4,165,568 | +0.40(+1.02%) |
Jul 07, 2005 | 39.25 | 39.59 | 38.92 | 39.47 | 2,951,068 | -0.14(-0.36%) |
Jul 06, 2005 | 40.07 | 40.14 | 39.55 | 39.61 | 3,114,105 | -0.51(-1.26%) |
Jul 05, 2005 | 39.73 | 40.25 | 39.55 | 40.11 | 5,235,195 | +0.40(+1.01%) |
Jul 01, 2005 | 39.27 | 39.77 | 39.22 | 39.71 | 3,006,586 | +0.40(+1.02%) |
Jun 30, 2005 | 39.13 | 39.62 | 39.13 | 39.31 | 2,935,248 | +0.12(+0.30%) |
Jun 29, 2005 | 38.98 | 39.36 | 38.78 | 39.19 | 5,130,459 | +0.27(+0.68%) |
Jun 28, 2005 | 38.57 | 39.14 | 38.57 | 38.93 | 6,869,811 | +0.40(+1.05%) |
Jun 27, 2005 | 38.92 | 39.52 | 37.65 | 38.52 | 14,454,026 | -2.79(-6.74%) |
Jun 24, 2005 | 41.32 | 41.61 | 41.14 | 41.31 | 3,162,006 | -0.20(-0.48%) |
Jun 23, 2005 | 41.37 | 41.71 | 41.29 | 41.51 | 3,441,058 | +0.20(+0.50%) |
Jun 22, 2005 | 41.30 | 41.62 | 41.19 | 41.30 | 2,499,311 | +0.14(+0.33%) |
Jun 21, 2005 | 41.03 | 41.49 | 40.90 | 41.16 | 2,213,374 | +0.14(+0.33%) |
Jun 20, 2005 | 40.48 | 41.19 | 40.48 | 41.03 | 4,595,646 | +0.39(+0.96%) |
Jun 17, 2005 | 40.48 | 40.93 | 40.15 | 40.64 | 4,295,353 | +0.50(+1.24%) |
Jun 16, 2005 | 39.66 | 40.15 | 39.59 | 40.14 | 1,869,283 | +0.55(+1.38%) |
Jun 15, 2005 | 39.94 | 39.94 | 39.30 | 39.59 | 1,997,164 | -0.31(-0.77%) |
Jun 14, 2005 | 39.58 | 39.98 | 39.53 | 39.90 | 1,936,080 | +0.31(+0.78%) |
Jun 13, 2005 | 38.84 | 39.69 | 38.82 | 39.59 | 2,091,793 | +0.66(+1.70%) |
Jun 10, 2005 | 39.27 | 39.32 | 38.65 | 38.93 | 1,662,448 | -0.51(-1.28%) |
Jun 09, 2005 | 39.26 | 39.68 | 39.26 | 39.44 | 1,859,322 | -0.05(-0.12%) |
Jun 08, 2005 | 40.07 | 40.14 | 39.38 | 39.49 | 1,152,683 | -0.38(-0.96%) |
Jun 07, 2005 | 39.96 | 40.58 | 39.83 | 39.87 | 1,643,258 | +0.05(+0.12%) |
Jun 06, 2005 | 39.14 | 40.02 | 39.14 | 39.82 | 1,507,614 | +0.58(+1.48%) |
Jun 03, 2005 | 39.46 | 39.46 | 39.04 | 39.24 | 1,075,486 | -0.27(-0.69%) |
Jun 02, 2005 | 39.37 | 39.55 | 39.14 | 39.51 | 926,072 | -0.10(-0.26%) |
Jun 01, 2005 | 39.49 | 40.08 | 39.46 | 39.62 | 1,639,743 | +0.07(+0.17%) |
May 31, 2005 | 39.56 | 39.83 | 39.37 | 39.55 | 2,477,632 | +0.09(+0.23%) |
May 27, 2005 | 39.76 | 39.87 | 39.31 | 39.46 | 1,886,129 | -0.23(-0.57%) |
May 26, 2005 | 39.66 | 39.83 | 39.55 | 39.68 | 1,893,014 | +0.03(+0.07%) |
May 25, 2005 | 39.81 | 39.99 | 39.55 | 39.66 | 1,139,646 | -0.35(-0.87%) |
May 24, 2005 | 39.96 | 40.14 | 39.77 | 40.00 | 1,154,294 | -0.08(-0.20%) |
May 23, 2005 | 40.11 | 40.27 | 39.87 | 40.09 | 1,761,178 | -0.13(-0.32%) |
May 20, 2005 | 40.44 | 40.54 | 39.95 | 40.22 | 1,883,492 | -0.17(-0.42%) |
May 19, 2005 | 40.28 | 40.39 | 40.14 | 40.39 | 3,010,248 | +0.00(+0.00%) |
May 18, 2005 | 40.42 | 40.73 | 40.12 | 40.39 | 2,946,967 | -0.04(-0.10%) |
May 17, 2005 | 39.59 | 40.52 | 39.43 | 40.43 | 2,355,611 | +0.61(+1.54%) |
May 16, 2005 | 39.23 | 39.92 | 39.19 | 39.81 | 2,191,402 | +0.54(+1.37%) |
May 13, 2005 | 39.59 | 39.74 | 38.88 | 39.27 | 2,352,827 | -0.32(-0.81%) |
May 12, 2005 | 39.01 | 40.12 | 38.97 | 39.59 | 3,478,265 | +0.65(+1.67%) |
May 11, 2005 | 38.41 | 39.02 | 38.22 | 38.95 | 2,083,004 | +0.48(+1.24%) |
May 10, 2005 | 37.99 | 38.79 | 37.79 | 38.47 | 1,928,902 | +0.07(+0.18%) |
May 09, 2005 | 38.13 | 38.52 | 37.91 | 38.40 | 2,139,693 | +0.23(+0.61%) |
May 06, 2005 | 38.09 | 38.32 | 37.96 | 38.17 | 2,278,413 | +0.29(+0.78%) |
May 05, 2005 | 38.23 | 38.23 | 37.65 | 37.87 | 2,106,588 | -0.29(-0.75%) |
May 04, 2005 | 38.02 | 38.40 | 37.77 | 38.16 | 2,404,829 | +0.39(+1.03%) |
May 03, 2005 | 37.99 | 38.15 | 37.53 | 37.77 | 2,793,598 | -0.27(-0.72%) |