Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 40.79 | 40.79 | 38.56 | 38.60 | 2,545,025 | -1.73(-4.29%) |
Jul 28, 2005 | 39.64 | 40.53 | 39.63 | 40.33 | 1,026,271 | +0.68(+1.71%) |
Jul 27, 2005 | 39.90 | 39.91 | 39.36 | 39.65 | 689,819 | -0.24(-0.61%) |
Jul 26, 2005 | 39.20 | 39.97 | 39.00 | 39.90 | 1,124,939 | +1.00(+2.56%) |
Jul 25, 2005 | 38.77 | 39.04 | 38.43 | 38.90 | 659,789 | +0.11(+0.29%) |
Jul 22, 2005 | 38.96 | 38.96 | 38.41 | 38.79 | 561,734 | -0.17(-0.44%) |
Jul 21, 2005 | 39.30 | 39.34 | 38.70 | 38.96 | 1,089,271 | -0.30(-0.77%) |
Jul 20, 2005 | 38.44 | 39.27 | 38.22 | 39.26 | 845,726 | +0.69(+1.80%) |
Jul 19, 2005 | 38.18 | 38.65 | 37.86 | 38.57 | 823,541 | +0.59(+1.55%) |
Jul 18, 2005 | 38.23 | 38.23 | 37.76 | 37.98 | 582,938 | -0.25(-0.66%) |
Jul 15, 2005 | 38.03 | 38.35 | 37.66 | 38.23 | 564,798 | +0.21(+0.56%) |
Jul 14, 2005 | 38.02 | 38.25 | 37.63 | 38.02 | 783,706 | +0.02(+0.04%) |
Jul 13, 2005 | 37.81 | 38.13 | 37.76 | 38.00 | 764,586 | +0.16(+0.41%) |
Jul 12, 2005 | 37.46 | 37.87 | 37.34 | 37.85 | 948,194 | +0.39(+1.05%) |
Jul 11, 2005 | 37.47 | 37.77 | 37.07 | 37.46 | 585,267 | -0.01(-0.02%) |
Jul 08, 2005 | 36.89 | 37.51 | 36.80 | 37.46 | 594,092 | +0.60(+1.64%) |
Jul 07, 2005 | 36.31 | 36.87 | 35.94 | 36.86 | 918,778 | +0.15(+0.40%) |
Jul 06, 2005 | 37.06 | 37.15 | 36.58 | 36.71 | 480,838 | -0.34(-0.92%) |
Jul 05, 2005 | 36.91 | 37.20 | 36.62 | 37.06 | 813,858 | +0.11(+0.29%) |
Jul 01, 2005 | 36.68 | 37.00 | 36.40 | 36.95 | 1,036,199 | +0.27(+0.73%) |
Jun 30, 2005 | 36.84 | 37.11 | 36.66 | 36.68 | 1,353,898 | -0.24(-0.64%) |
Jun 29, 2005 | 37.00 | 37.06 | 36.62 | 36.92 | 780,765 | -0.10(-0.26%) |
Jun 28, 2005 | 36.71 | 37.02 | 36.62 | 37.02 | 1,392,140 | +0.55(+1.52%) |
Jun 27, 2005 | 36.31 | 36.54 | 36.27 | 36.46 | 884,213 | +0.03(+0.09%) |
Jun 24, 2005 | 36.35 | 36.62 | 36.27 | 36.43 | 1,137,931 | -0.07(-0.18%) |
Jun 23, 2005 | 37.12 | 37.13 | 36.43 | 36.49 | 2,453,343 | -0.91(-2.42%) |
Jun 22, 2005 | 38.02 | 38.38 | 37.38 | 37.40 | 1,872,611 | -0.62(-1.63%) |
Jun 21, 2005 | 37.50 | 38.09 | 37.30 | 38.02 | 1,521,818 | +0.46(+1.22%) |
Jun 20, 2005 | 37.29 | 37.60 | 36.96 | 37.56 | 924,906 | -0.06(-0.15%) |
Jun 17, 2005 | 37.41 | 37.65 | 37.05 | 37.62 | 1,897,737 | +0.79(+2.15%) |
Jun 16, 2005 | 36.47 | 36.86 | 36.37 | 36.83 | 1,070,151 | +0.36(+0.98%) |
Jun 15, 2005 | 36.35 | 36.59 | 36.31 | 36.47 | 1,566,188 | +0.20(+0.56%) |
Jun 14, 2005 | 35.63 | 36.28 | 35.63 | 36.27 | 733,943 | +0.50(+1.39%) |
Jun 13, 2005 | 35.69 | 36.05 | 35.29 | 35.77 | 587,351 | -0.06(-0.16%) |
Jun 10, 2005 | 35.97 | 36.06 | 35.69 | 35.82 | 513,074 | -0.14(-0.39%) |
Jun 09, 2005 | 35.57 | 36.05 | 35.49 | 35.96 | 827,464 | +0.38(+1.05%) |
Jun 08, 2005 | 35.75 | 35.78 | 35.38 | 35.59 | 888,871 | -0.23(-0.64%) |
Jun 07, 2005 | 35.62 | 36.13 | 35.61 | 35.82 | 1,129,351 | +0.23(+0.64%) |
Jun 06, 2005 | 35.33 | 35.67 | 35.20 | 35.59 | 682,710 | +0.29(+0.83%) |
Jun 03, 2005 | 35.35 | 35.59 | 35.14 | 35.29 | 903,211 | -0.11(-0.32%) |
Jun 02, 2005 | 35.60 | 35.60 | 35.27 | 35.41 | 1,085,472 | -0.11(-0.30%) |
Jun 01, 2005 | 35.22 | 35.76 | 35.11 | 35.51 | 1,237,212 | +0.21(+0.60%) |
May 31, 2005 | 35.60 | 35.62 | 35.16 | 35.30 | 1,280,111 | -0.38(-1.07%) |
May 27, 2005 | 35.29 | 35.73 | 35.20 | 35.69 | 842,662 | +0.40(+1.13%) |
May 26, 2005 | 35.29 | 35.81 | 35.25 | 35.29 | 1,068,435 | +0.07(+0.21%) |
May 25, 2005 | 35.71 | 35.71 | 35.19 | 35.21 | 1,172,741 | -0.62(-1.73%) |
May 24, 2005 | 35.90 | 35.90 | 35.53 | 35.83 | 1,404,029 | +0.23(+0.64%) |
May 23, 2005 | 35.31 | 35.73 | 35.10 | 35.60 | 1,122,855 | +0.35(+1.00%) |
May 20, 2005 | 35.23 | 35.30 | 34.97 | 35.25 | 834,695 | +0.19(+0.54%) |
May 19, 2005 | 34.89 | 35.25 | 34.76 | 35.07 | 1,358,311 | +0.16(+0.46%) |
May 18, 2005 | 34.55 | 34.91 | 34.48 | 34.91 | 3,721,198 | +0.65(+1.89%) |
May 17, 2005 | 33.87 | 34.29 | 33.72 | 34.26 | 3,485,865 | +0.40(+1.17%) |
May 16, 2005 | 33.55 | 34.02 | 33.49 | 33.86 | 2,769,571 | +0.33(+0.99%) |
May 13, 2005 | 34.15 | 34.19 | 33.43 | 33.53 | 4,490,442 | -0.71(-2.08%) |
May 12, 2005 | 34.36 | 34.57 | 34.18 | 34.25 | 2,580,325 | -0.11(-0.31%) |
May 11, 2005 | 34.42 | 34.57 | 34.11 | 34.35 | 1,754,699 | -0.00(-0.01%) |
May 10, 2005 | 34.47 | 34.68 | 34.30 | 34.36 | 2,588,659 | -0.19(-0.56%) |
May 09, 2005 | 34.45 | 34.63 | 34.27 | 34.55 | 2,308,221 | +0.20(+0.58%) |
May 06, 2005 | 34.72 | 34.84 | 34.32 | 34.35 | 2,780,358 | -0.33(-0.94%) |
May 05, 2005 | 34.33 | 34.86 | 34.32 | 34.67 | 3,877,106 | +0.24(+0.71%) |
May 04, 2005 | 33.63 | 34.53 | 33.60 | 34.43 | 3,604,512 | +0.62(+1.83%) |
May 03, 2005 | 33.60 | 33.98 | 33.60 | 33.81 | 3,662,365 | +0.21(+0.62%) |