Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 39.54 | 39.73 | 39.36 | 39.43 | 18,298 | -0.33(-0.84%) |
Jul 28, 2005 | 39.96 | 39.96 | 39.52 | 39.77 | 1,166,987 | -0.09(-0.22%) |
Jul 27, 2005 | 39.61 | 39.92 | 39.47 | 39.85 | 60,312 | +0.23(+0.59%) |
Jul 26, 2005 | 39.91 | 39.91 | 39.62 | 39.62 | 34,040 | -0.23(-0.56%) |
Jul 25, 2005 | 39.83 | 40.17 | 39.79 | 39.84 | 40,582 | +0.01(+0.02%) |
Jul 22, 2005 | 39.77 | 39.95 | 39.57 | 39.83 | 39,253 | +0.01(+0.02%) |
Jul 21, 2005 | 39.59 | 40.29 | 39.59 | 39.82 | 175,109 | -0.67(-1.64%) |
Jul 20, 2005 | 39.96 | 40.54 | 39.81 | 40.49 | 65,218 | +0.33(+0.83%) |
Jul 19, 2005 | 39.49 | 40.23 | 39.40 | 40.16 | 93,943 | +0.71(+1.81%) |
Jul 18, 2005 | 39.66 | 39.66 | 39.44 | 39.44 | 962,948 | -0.28(-0.71%) |
Jul 15, 2005 | 39.83 | 39.87 | 39.62 | 39.73 | 43,649 | -0.23(-0.59%) |
Jul 14, 2005 | 40.06 | 40.21 | 39.86 | 39.96 | 183,491 | +0.05(+0.12%) |
Jul 13, 2005 | 39.71 | 39.91 | 39.60 | 39.91 | 151,393 | +0.38(+0.97%) |
Jul 12, 2005 | 39.17 | 39.71 | 38.98 | 39.53 | 161,411 | +0.50(+1.28%) |
Jul 11, 2005 | 38.54 | 39.03 | 38.54 | 39.03 | 691,032 | +0.48(+1.24%) |
Jul 08, 2005 | 38.15 | 38.60 | 38.01 | 38.55 | 274,368 | +0.52(+1.36%) |
Jul 07, 2005 | 37.54 | 38.08 | 37.54 | 38.03 | 277,026 | +0.20(+0.52%) |
Jul 06, 2005 | 37.76 | 38.08 | 37.76 | 37.84 | 167,851 | -0.05(-0.13%) |
Jul 05, 2005 | 37.31 | 37.95 | 37.31 | 37.89 | 133,402 | +0.41(+1.10%) |
Jul 01, 2005 | 37.78 | 37.78 | 37.39 | 37.48 | 439,562 | -0.14(-0.36%) |
Jun 30, 2005 | 37.91 | 38.14 | 37.61 | 37.61 | 359,521 | -0.27(-0.72%) |
Jun 29, 2005 | 38.20 | 38.21 | 37.84 | 37.89 | 859,497 | -0.02(-0.05%) |
Jun 28, 2005 | 37.48 | 37.94 | 37.48 | 37.91 | 58,778 | +0.54(+1.44%) |
Jun 27, 2005 | 37.66 | 37.66 | 37.27 | 37.37 | 278,764 | -0.18(-0.47%) |
Jun 24, 2005 | 37.91 | 37.97 | 37.48 | 37.55 | 202,198 | -0.52(-1.36%) |
Jun 23, 2005 | 38.62 | 38.90 | 38.06 | 38.06 | 89,752 | -0.46(-1.19%) |
Jun 22, 2005 | 38.89 | 38.96 | 38.46 | 38.52 | 119,806 | -0.17(-0.43%) |
Jun 21, 2005 | 38.53 | 38.80 | 38.50 | 38.69 | 89,343 | +0.21(+0.53%) |
Jun 20, 2005 | 38.17 | 38.61 | 38.14 | 38.48 | 210,581 | +0.11(+0.28%) |
Jun 17, 2005 | 38.45 | 38.53 | 38.23 | 38.38 | 159,469 | -0.09(-0.23%) |
Jun 16, 2005 | 38.42 | 38.54 | 38.32 | 38.46 | 108,152 | +0.07(+0.18%) |
Jun 15, 2005 | 38.25 | 38.49 | 37.93 | 38.40 | 149,246 | +0.31(+0.82%) |
Jun 14, 2005 | 38.16 | 38.26 | 38.00 | 38.08 | 90,979 | -0.15(-0.38%) |
Jun 13, 2005 | 37.78 | 38.31 | 37.75 | 38.23 | 14,720 | +0.48(+1.27%) |
Jun 10, 2005 | 38.22 | 38.28 | 37.62 | 37.75 | 690,624 | -0.37(-0.98%) |
Jun 09, 2005 | 37.96 | 38.22 | 37.78 | 38.12 | 446,309 | +0.17(+0.44%) |
Jun 08, 2005 | 38.40 | 38.40 | 37.82 | 37.96 | 37,618 | -0.21(-0.54%) |
Jun 07, 2005 | 38.35 | 38.76 | 38.09 | 38.16 | 402,148 | -0.13(-0.33%) |
Jun 06, 2005 | 38.40 | 38.40 | 38.23 | 38.29 | 679,072 | +0.02(+0.05%) |
Jun 03, 2005 | 38.93 | 38.93 | 38.27 | 38.27 | 245,030 | -0.60(-1.54%) |
Jun 02, 2005 | 38.93 | 39.01 | 38.74 | 38.87 | 210,376 | -0.12(-0.30%) |
Jun 01, 2005 | 38.75 | 39.13 | 38.70 | 38.98 | 182,162 | +0.20(+0.50%) |
May 31, 2005 | 38.69 | 38.86 | 38.45 | 38.79 | 84,436 | +0.15(+0.38%) |
May 27, 2005 | 38.74 | 38.74 | 38.58 | 38.64 | 33,938 | -0.17(-0.43%) |
May 26, 2005 | 38.74 | 38.87 | 38.68 | 38.81 | 102,734 | +0.28(+0.74%) |
May 25, 2005 | 38.66 | 38.66 | 38.23 | 38.52 | 74,827 | -0.21(-0.53%) |
May 24, 2005 | 38.54 | 38.78 | 38.43 | 38.73 | 133,402 | +0.15(+0.38%) |
May 23, 2005 | 38.64 | 38.81 | 38.50 | 38.58 | 74,316 | +0.02(+0.05%) |
May 20, 2005 | 38.43 | 38.61 | 38.32 | 38.56 | 100,077 | +0.09(+0.23%) |
May 19, 2005 | 38.15 | 38.47 | 38.15 | 38.47 | 67,161 | +0.52(+1.37%) |
May 18, 2005 | 37.76 | 38.09 | 37.53 | 37.96 | 188,909 | +0.57(+1.52%) |
May 17, 2005 | 36.93 | 37.41 | 36.82 | 37.39 | 88,014 | +0.43(+1.16%) |
May 16, 2005 | 36.68 | 36.99 | 36.55 | 36.96 | 307,284 | +0.32(+0.88%) |
May 13, 2005 | 36.39 | 36.72 | 36.18 | 36.64 | 33,222 | +0.53(+1.46%) |
May 12, 2005 | 36.24 | 36.44 | 36.03 | 36.11 | 110,197 | -0.14(-0.38%) |
May 11, 2005 | 36.05 | 36.28 | 35.64 | 36.24 | 62,969 | +0.38(+1.06%) |
May 10, 2005 | 36.12 | 36.12 | 35.76 | 35.86 | 23,920 | -0.35(-0.97%) |
May 09, 2005 | 36.16 | 36.29 | 36.00 | 36.21 | 26,067 | +0.05(+0.14%) |
May 06, 2005 | 36.03 | 36.31 | 36.03 | 36.17 | 188,602 | +0.31(+0.87%) |
May 05, 2005 | 35.97 | 36.08 | 35.67 | 35.85 | 147,202 | -0.15(-0.41%) |
May 04, 2005 | 35.66 | 36.07 | 35.59 | 36.00 | 74,214 | +0.23(+0.63%) |
May 03, 2005 | 35.46 | 35.99 | 35.46 | 35.77 | 28,418 | +0.38(+1.08%) |