Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 34.46 | 34.52 | 34.09 | 34.23 | 632,880 | -0.72(-2.07%) |
Jul 28, 2005 | 34.57 | 35.46 | 34.53 | 34.96 | 1,113,214 | -1.35(-3.72%) |
Jul 27, 2005 | 36.79 | 36.79 | 36.31 | 36.31 | 741,616 | -0.85(-2.29%) |
Jul 26, 2005 | 37.24 | 37.36 | 37.15 | 37.16 | 339,710 | -0.42(-1.13%) |
Jul 25, 2005 | 37.76 | 37.76 | 37.49 | 37.58 | 174,092 | -0.22(-0.59%) |
Jul 22, 2005 | 37.84 | 37.99 | 37.73 | 37.80 | 195,925 | -0.26(-0.68%) |
Jul 21, 2005 | 38.12 | 38.32 | 37.94 | 38.06 | 224,222 | +0.13(+0.33%) |
Jul 20, 2005 | 37.68 | 38.00 | 37.46 | 37.94 | 265,447 | +0.08(+0.22%) |
Jul 19, 2005 | 38.08 | 38.08 | 37.72 | 37.85 | 191,042 | +0.49(+1.32%) |
Jul 18, 2005 | 37.57 | 37.63 | 37.35 | 37.36 | 151,540 | -0.21(-0.56%) |
Jul 15, 2005 | 37.56 | 37.66 | 37.40 | 37.57 | 166,335 | +0.17(+0.45%) |
Jul 14, 2005 | 37.32 | 37.56 | 37.28 | 37.40 | 232,841 | +0.13(+0.34%) |
Jul 13, 2005 | 37.52 | 37.52 | 37.20 | 37.27 | 159,153 | -0.22(-0.58%) |
Jul 12, 2005 | 37.35 | 37.58 | 37.32 | 37.49 | 124,967 | +0.25(+0.67%) |
Jul 11, 2005 | 37.38 | 37.38 | 37.18 | 37.24 | 165,186 | +0.10(+0.26%) |
Jul 08, 2005 | 36.92 | 37.27 | 36.84 | 37.14 | 247,349 | +0.22(+0.60%) |
Jul 07, 2005 | 36.79 | 36.96 | 36.52 | 36.92 | 240,310 | +0.13(+0.34%) |
Jul 06, 2005 | 36.81 | 36.93 | 36.66 | 36.79 | 161,452 | -0.27(-0.73%) |
Jul 05, 2005 | 36.63 | 37.18 | 36.62 | 37.06 | 143,640 | +0.26(+0.72%) |
Jul 01, 2005 | 36.81 | 37.09 | 36.79 | 36.80 | 164,037 | +0.16(+0.44%) |
Jun 30, 2005 | 36.74 | 37.03 | 36.61 | 36.64 | 399,464 | -0.65(-1.74%) |
Jun 29, 2005 | 37.25 | 37.38 | 37.07 | 37.29 | 199,229 | -0.20(-0.54%) |
Jun 28, 2005 | 37.38 | 37.58 | 37.24 | 37.49 | 165,186 | +0.17(+0.45%) |
Jun 27, 2005 | 37.52 | 37.52 | 37.27 | 37.32 | 165,330 | -0.36(-0.96%) |
Jun 24, 2005 | 37.94 | 37.94 | 37.57 | 37.68 | 172,943 | -0.30(-0.79%) |
Jun 23, 2005 | 38.22 | 38.40 | 37.87 | 37.98 | 205,406 | -0.03(-0.07%) |
Jun 22, 2005 | 38.16 | 38.25 | 37.87 | 38.01 | 187,307 | -0.18(-0.47%) |
Jun 21, 2005 | 37.98 | 38.19 | 37.89 | 38.19 | 308,827 | +0.39(+1.03%) |
Jun 20, 2005 | 37.91 | 37.98 | 37.73 | 37.80 | 297,048 | -0.08(-0.20%) |
Jun 17, 2005 | 37.79 | 37.99 | 37.78 | 37.88 | 470,422 | +0.08(+0.22%) |
Jun 16, 2005 | 37.77 | 37.86 | 37.68 | 37.80 | 252,232 | -0.36(-0.95%) |
Jun 15, 2005 | 38.01 | 38.16 | 37.69 | 38.16 | 179,407 | +0.46(+1.22%) |
Jun 14, 2005 | 37.56 | 37.80 | 37.52 | 37.70 | 242,321 | +0.25(+0.67%) |
Jun 13, 2005 | 37.42 | 37.57 | 37.33 | 37.45 | 334,395 | -0.27(-0.72%) |
Jun 10, 2005 | 37.36 | 38.00 | 37.36 | 37.72 | 194,202 | -0.33(-0.88%) |
Jun 09, 2005 | 37.91 | 38.21 | 37.82 | 38.05 | 242,896 | -0.51(-1.32%) |
Jun 08, 2005 | 38.60 | 38.78 | 38.46 | 38.56 | 271,049 | +0.41(+1.08%) |
Jun 07, 2005 | 38.08 | 38.37 | 37.98 | 38.15 | 258,984 | +0.02(+0.05%) |
Jun 06, 2005 | 38.15 | 38.16 | 37.94 | 38.13 | 142,204 | +0.23(+0.61%) |
Jun 03, 2005 | 38.05 | 38.12 | 37.83 | 37.90 | 186,445 | -0.25(-0.66%) |
Jun 02, 2005 | 38.01 | 38.17 | 37.95 | 38.15 | 535,779 | -0.01(-0.04%) |
Jun 01, 2005 | 37.77 | 38.32 | 37.77 | 38.16 | 298,054 | +0.40(+1.05%) |
May 31, 2005 | 38.12 | 38.12 | 37.73 | 37.77 | 374,040 | -0.69(-1.79%) |
May 27, 2005 | 38.53 | 38.58 | 38.28 | 38.46 | 201,384 | +0.55(+1.45%) |
May 26, 2005 | 37.73 | 38.07 | 37.71 | 37.91 | 208,278 | +0.55(+1.47%) |
May 25, 2005 | 37.73 | 37.74 | 37.22 | 37.36 | 241,028 | -0.45(-1.20%) |
May 24, 2005 | 37.84 | 37.86 | 37.64 | 37.81 | 207,847 | +0.15(+0.41%) |
May 23, 2005 | 37.59 | 37.77 | 37.35 | 37.66 | 215,748 | +0.55(+1.48%) |
May 20, 2005 | 36.90 | 37.27 | 36.90 | 37.11 | 111,752 | -0.31(-0.84%) |
May 19, 2005 | 37.48 | 37.50 | 37.30 | 37.42 | 162,457 | +0.03(+0.07%) |
May 18, 2005 | 36.71 | 37.50 | 36.71 | 37.39 | 313,711 | +0.77(+2.09%) |
May 17, 2005 | 36.50 | 36.75 | 36.41 | 36.63 | 297,192 | +0.13(+0.34%) |
May 16, 2005 | 36.09 | 36.50 | 36.09 | 36.50 | 343,444 | +0.03(+0.10%) |
May 13, 2005 | 36.51 | 36.76 | 36.36 | 36.47 | 609,898 | -0.34(-0.93%) |
May 12, 2005 | 36.98 | 37.04 | 36.65 | 36.81 | 817,602 | -0.61(-1.64%) |
May 11, 2005 | 37.61 | 37.61 | 37.25 | 37.42 | 272,198 | -0.06(-0.17%) |
May 10, 2005 | 37.61 | 37.68 | 37.45 | 37.48 | 155,850 | -0.06(-0.17%) |
May 09, 2005 | 37.56 | 37.61 | 37.47 | 37.55 | 189,605 | -0.01(-0.04%) |
May 06, 2005 | 37.59 | 37.80 | 37.56 | 37.56 | 195,782 | +0.44(+1.18%) |
May 05, 2005 | 37.04 | 37.38 | 37.00 | 37.12 | 204,256 | +0.08(+0.21%) |
May 04, 2005 | 36.76 | 37.18 | 36.72 | 37.04 | 200,809 | +0.29(+0.78%) |
May 03, 2005 | 36.80 | 37.00 | 36.63 | 36.76 | 213,162 | +0.10(+0.27%) |