Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 37.13 | 37.24 | 37.00 | 37.20 | 315,481 | +0.13(+0.35%) |
Jul 28, 2005 | 36.83 | 37.11 | 36.66 | 37.07 | 264,300 | +0.21(+0.57%) |
Jul 27, 2005 | 36.95 | 36.98 | 36.52 | 36.87 | 251,649 | -0.09(-0.24%) |
Jul 26, 2005 | 36.80 | 36.95 | 36.69 | 36.95 | 202,768 | +0.20(+0.54%) |
Jul 25, 2005 | 36.47 | 36.76 | 36.47 | 36.75 | 200,813 | +0.29(+0.79%) |
Jul 22, 2005 | 36.23 | 36.52 | 36.06 | 36.47 | 258,435 | +0.30(+0.82%) |
Jul 21, 2005 | 36.55 | 36.56 | 36.04 | 36.17 | 506,863 | -0.40(-1.09%) |
Jul 20, 2005 | 36.20 | 36.58 | 36.08 | 36.57 | 435,210 | +0.37(+1.03%) |
Jul 19, 2005 | 36.20 | 36.31 | 36.07 | 36.20 | 336,184 | +0.10(+0.26%) |
Jul 18, 2005 | 35.86 | 36.23 | 35.86 | 36.10 | 420,373 | -0.02(-0.05%) |
Jul 15, 2005 | 35.80 | 36.13 | 35.56 | 36.12 | 271,201 | +0.31(+0.87%) |
Jul 14, 2005 | 36.08 | 36.25 | 35.61 | 35.80 | 516,410 | -0.06(-0.17%) |
Jul 13, 2005 | 36.29 | 36.29 | 35.60 | 35.87 | 270,281 | -0.58(-1.60%) |
Jul 12, 2005 | 36.95 | 37.05 | 36.40 | 36.45 | 439,121 | -0.50(-1.36%) |
Jul 11, 2005 | 37.02 | 37.30 | 36.93 | 36.95 | 367,812 | -0.07(-0.19%) |
Jul 08, 2005 | 36.64 | 37.10 | 36.52 | 37.02 | 460,973 | +0.36(+0.97%) |
Jul 07, 2005 | 36.80 | 36.80 | 36.37 | 36.67 | 292,248 | -0.15(-0.40%) |
Jul 06, 2005 | 36.73 | 36.95 | 36.69 | 36.81 | 240,723 | +0.09(+0.24%) |
Jul 05, 2005 | 36.45 | 36.81 | 36.33 | 36.73 | 295,239 | +0.35(+0.96%) |
Jul 01, 2005 | 36.24 | 36.38 | 36.00 | 36.38 | 250,614 | +0.22(+0.60%) |
Jun 30, 2005 | 35.96 | 36.26 | 35.65 | 36.16 | 300,644 | +0.12(+0.34%) |
Jun 29, 2005 | 35.93 | 36.08 | 35.93 | 36.04 | 201,618 | +0.12(+0.34%) |
Jun 28, 2005 | 36.20 | 36.20 | 35.90 | 35.92 | 324,452 | -0.37(-1.03%) |
Jun 27, 2005 | 36.25 | 36.58 | 36.07 | 36.29 | 233,247 | +0.04(+0.12%) |
Jun 24, 2005 | 36.34 | 36.61 | 36.24 | 36.25 | 210,819 | -0.21(-0.57%) |
Jun 23, 2005 | 36.73 | 36.81 | 36.40 | 36.46 | 238,997 | -0.30(-0.83%) |
Jun 22, 2005 | 36.95 | 36.95 | 36.60 | 36.76 | 261,770 | +0.01(+0.02%) |
Jun 21, 2005 | 37.34 | 37.34 | 36.74 | 36.75 | 201,158 | -0.50(-1.33%) |
Jun 20, 2005 | 36.85 | 37.29 | 36.85 | 37.25 | 187,471 | +0.23(+0.61%) |
Jun 17, 2005 | 36.56 | 37.08 | 36.56 | 37.02 | 415,888 | +0.39(+1.07%) |
Jun 16, 2005 | 36.64 | 36.65 | 36.39 | 36.63 | 185,516 | +0.01(+0.02%) |
Jun 15, 2005 | 36.65 | 36.67 | 36.53 | 36.62 | 274,421 | -0.03(-0.07%) |
Jun 14, 2005 | 36.47 | 36.66 | 36.45 | 36.65 | 234,282 | +0.04(+0.12%) |
Jun 13, 2005 | 36.45 | 36.61 | 36.35 | 36.60 | 208,289 | +0.14(+0.38%) |
Jun 10, 2005 | 36.48 | 36.62 | 36.40 | 36.47 | 113,518 | -0.05(-0.14%) |
Jun 09, 2005 | 36.60 | 36.63 | 36.30 | 36.52 | 152,737 | -0.09(-0.24%) |
Jun 08, 2005 | 36.60 | 36.78 | 36.54 | 36.60 | 304,440 | +0.05(+0.14%) |
Jun 07, 2005 | 36.39 | 36.84 | 36.37 | 36.55 | 482,136 | +0.12(+0.33%) |
Jun 06, 2005 | 36.07 | 36.44 | 36.00 | 36.43 | 263,150 | +0.22(+0.60%) |
Jun 03, 2005 | 36.43 | 36.43 | 36.18 | 36.21 | 585,533 | -0.09(-0.24%) |
Jun 02, 2005 | 36.51 | 36.52 | 36.18 | 36.30 | 184,481 | -0.20(-0.55%) |
Jun 01, 2005 | 36.42 | 36.58 | 36.33 | 36.50 | 404,272 | +0.07(+0.19%) |
May 31, 2005 | 36.30 | 36.46 | 36.30 | 36.43 | 488,691 | +0.17(+0.48%) |
May 27, 2005 | 36.07 | 36.26 | 35.87 | 36.26 | 155,843 | +0.38(+1.07%) |
May 26, 2005 | 35.93 | 36.13 | 35.77 | 35.87 | 168,149 | +0.15(+0.41%) |
May 25, 2005 | 36.11 | 36.13 | 35.66 | 35.73 | 171,599 | -0.30(-0.84%) |
May 24, 2005 | 36.39 | 36.43 | 35.95 | 36.03 | 320,197 | -0.36(-0.98%) |
May 23, 2005 | 36.36 | 36.47 | 36.23 | 36.39 | 317,206 | -0.07(-0.19%) |
May 20, 2005 | 36.69 | 36.69 | 36.17 | 36.46 | 430,495 | -0.10(-0.29%) |
May 19, 2005 | 36.69 | 36.75 | 36.56 | 36.56 | 415,658 | -0.04(-0.12%) |
May 18, 2005 | 36.13 | 36.62 | 36.09 | 36.60 | 282,472 | +0.50(+1.40%) |
May 17, 2005 | 35.65 | 36.11 | 35.65 | 36.10 | 233,362 | +0.19(+0.53%) |
May 16, 2005 | 35.32 | 35.91 | 35.22 | 35.91 | 316,746 | +0.71(+2.03%) |
May 13, 2005 | 35.65 | 35.67 | 35.20 | 35.20 | 263,840 | -0.45(-1.27%) |
May 12, 2005 | 35.80 | 35.94 | 35.53 | 35.65 | 470,174 | -0.15(-0.41%) |
May 11, 2005 | 36.27 | 36.30 | 35.67 | 35.80 | 354,011 | -0.62(-1.70%) |
May 10, 2005 | 35.91 | 36.41 | 35.88 | 36.41 | 333,193 | +0.33(+0.92%) |
May 09, 2005 | 35.45 | 36.08 | 35.45 | 36.08 | 287,418 | +0.63(+1.79%) |
May 06, 2005 | 35.87 | 35.94 | 35.26 | 35.45 | 304,325 | -0.44(-1.24%) |
May 05, 2005 | 35.52 | 36.05 | 35.43 | 35.89 | 331,008 | +0.28(+0.78%) |
May 04, 2005 | 35.34 | 35.61 | 35.04 | 35.61 | 245,323 | +0.36(+1.01%) |
May 03, 2005 | 35.17 | 35.32 | 34.98 | 35.26 | 286,958 | +0.26(+0.75%) |