Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 38.67 | 38.76 | 38.31 | 38.34 | 42,566 | -0.15(-0.38%) |
Jul 28, 2005 | 38.05 | 38.59 | 38.05 | 38.49 | 65,784 | +0.53(+1.39%) |
Jul 27, 2005 | 37.86 | 38.07 | 37.77 | 37.96 | 51,982 | +0.23(+0.62%) |
Jul 26, 2005 | 37.78 | 37.81 | 37.51 | 37.73 | 53,401 | -0.48(-1.26%) |
Jul 25, 2005 | 38.65 | 38.76 | 38.17 | 38.21 | 35,085 | -0.34(-0.88%) |
Jul 22, 2005 | 38.22 | 38.64 | 38.21 | 38.55 | 41,147 | +0.26(+0.69%) |
Jul 21, 2005 | 38.39 | 38.61 | 38.18 | 38.29 | 68,622 | -0.10(-0.26%) |
Jul 20, 2005 | 37.65 | 38.45 | 37.65 | 38.39 | 81,779 | +0.61(+1.62%) |
Jul 19, 2005 | 37.69 | 37.85 | 37.10 | 37.78 | 496,221 | +0.68(+1.84%) |
Jul 18, 2005 | 37.02 | 37.32 | 37.02 | 37.10 | 65,655 | -0.04(-0.12%) |
Jul 15, 2005 | 37.13 | 37.22 | 37.03 | 37.14 | 27,345 | +0.00(+0.01%) |
Jul 14, 2005 | 37.29 | 37.61 | 37.13 | 37.13 | 119,186 | -0.06(-0.17%) |
Jul 13, 2005 | 37.29 | 37.42 | 37.04 | 37.20 | 94,291 | -0.18(-0.48%) |
Jul 12, 2005 | 37.38 | 37.54 | 37.07 | 37.38 | 153,884 | +0.02(+0.06%) |
Jul 11, 2005 | 36.95 | 37.42 | 36.94 | 37.35 | 186,647 | +0.51(+1.39%) |
Jul 08, 2005 | 36.34 | 36.86 | 36.29 | 36.84 | 53,272 | +0.68(+1.89%) |
Jul 07, 2005 | 35.79 | 36.16 | 35.58 | 36.16 | 48,241 | +0.13(+0.37%) |
Jul 06, 2005 | 36.09 | 36.28 | 36.00 | 36.03 | 158,656 | -0.13(-0.36%) |
Jul 05, 2005 | 36.06 | 36.17 | 35.81 | 36.16 | 211,284 | +0.17(+0.47%) |
Jul 01, 2005 | 36.17 | 36.19 | 35.84 | 35.99 | 40,631 | +0.02(+0.04%) |
Jun 30, 2005 | 36.48 | 36.58 | 35.91 | 35.97 | 48,757 | -0.59(-1.61%) |
Jun 29, 2005 | 36.56 | 36.66 | 36.44 | 36.56 | 61,011 | +0.05(+0.13%) |
Jun 28, 2005 | 36.10 | 36.59 | 36.10 | 36.51 | 108,350 | +0.50(+1.38%) |
Jun 27, 2005 | 35.93 | 36.23 | 35.93 | 36.02 | 88,486 | -0.03(-0.09%) |
Jun 24, 2005 | 36.36 | 36.55 | 35.91 | 36.05 | 87,067 | -0.53(-1.44%) |
Jun 23, 2005 | 37.44 | 37.44 | 36.55 | 36.58 | 206,124 | -0.83(-2.22%) |
Jun 22, 2005 | 37.41 | 37.64 | 37.22 | 37.41 | 59,077 | +0.05(+0.15%) |
Jun 21, 2005 | 37.65 | 37.65 | 37.29 | 37.35 | 66,042 | -0.27(-0.72%) |
Jun 20, 2005 | 37.99 | 37.99 | 37.58 | 37.62 | 46,049 | -0.61(-1.60%) |
Jun 17, 2005 | 38.45 | 38.49 | 38.20 | 38.24 | 50,434 | -0.06(-0.16%) |
Jun 16, 2005 | 38.07 | 38.45 | 37.94 | 38.30 | 92,743 | +0.65(+1.73%) |
Jun 15, 2005 | 37.55 | 37.71 | 37.45 | 37.65 | 65,526 | +0.23(+0.62%) |
Jun 14, 2005 | 37.25 | 37.41 | 37.20 | 37.41 | 42,566 | +0.16(+0.44%) |
Jun 13, 2005 | 36.97 | 37.47 | 36.84 | 37.25 | 50,563 | +0.29(+0.78%) |
Jun 10, 2005 | 36.78 | 37.06 | 36.75 | 36.96 | 89,389 | +0.29(+0.80%) |
Jun 09, 2005 | 36.89 | 36.89 | 36.33 | 36.67 | 66,171 | -0.07(-0.19%) |
Jun 08, 2005 | 36.94 | 37.06 | 36.64 | 36.74 | 86,938 | -0.20(-0.55%) |
Jun 07, 2005 | 36.97 | 37.36 | 36.87 | 36.94 | 107,448 | +0.18(+0.49%) |
Jun 06, 2005 | 36.82 | 36.92 | 36.62 | 36.76 | 29,925 | -0.09(-0.23%) |
Jun 03, 2005 | 36.81 | 37.21 | 36.79 | 36.85 | 53,401 | -0.04(-0.11%) |
Jun 02, 2005 | 36.84 | 36.98 | 36.75 | 36.89 | 77,135 | -0.11(-0.29%) |
Jun 01, 2005 | 36.51 | 37.16 | 36.43 | 37.00 | 75,716 | +0.65(+1.79%) |
May 31, 2005 | 36.72 | 36.72 | 36.24 | 36.34 | 68,880 | -0.33(-0.91%) |
May 27, 2005 | 36.67 | 36.75 | 36.50 | 36.68 | 30,054 | +0.16(+0.45%) |
May 26, 2005 | 36.42 | 36.53 | 36.38 | 36.51 | 46,178 | +0.33(+0.90%) |
May 25, 2005 | 36.32 | 36.35 | 35.98 | 36.19 | 102,804 | -0.52(-1.41%) |
May 24, 2005 | 36.54 | 36.77 | 36.46 | 36.71 | 54,433 | -0.09(-0.23%) |
May 23, 2005 | 36.38 | 36.86 | 36.38 | 36.79 | 69,525 | +0.43(+1.19%) |
May 20, 2005 | 36.40 | 36.48 | 36.22 | 36.36 | 58,432 | -0.33(-0.91%) |
May 19, 2005 | 36.96 | 36.98 | 36.47 | 36.69 | 100,740 | -0.12(-0.34%) |
May 18, 2005 | 36.01 | 36.98 | 36.01 | 36.82 | 147,176 | +0.89(+2.48%) |
May 17, 2005 | 35.17 | 35.98 | 35.17 | 35.93 | 108,866 | +0.62(+1.76%) |
May 16, 2005 | 35.00 | 35.47 | 34.97 | 35.31 | 257,333 | -0.07(-0.20%) |
May 13, 2005 | 36.01 | 36.13 | 34.82 | 35.38 | 211,542 | -0.58(-1.62%) |
May 12, 2005 | 37.00 | 37.16 | 35.89 | 35.96 | 93,130 | -1.13(-3.05%) |
May 11, 2005 | 37.12 | 37.24 | 36.66 | 37.09 | 38,438 | -0.03(-0.08%) |
May 10, 2005 | 37.46 | 37.48 | 36.96 | 37.12 | 55,852 | -0.59(-1.56%) |
May 09, 2005 | 37.71 | 37.82 | 37.45 | 37.71 | 56,884 | +0.05(+0.12%) |
May 06, 2005 | 37.89 | 37.95 | 37.61 | 37.66 | 104,868 | +0.06(+0.17%) |
May 05, 2005 | 37.74 | 37.85 | 37.33 | 37.60 | 93,775 | -0.08(-0.21%) |
May 04, 2005 | 37.21 | 37.68 | 37.14 | 37.68 | 156,463 | +0.71(+1.93%) |
May 03, 2005 | 36.86 | 37.24 | 36.76 | 36.96 | 63,075 | +0.17(+0.46%) |