Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 41.57 | 42.11 | 41.42 | 41.82 | 378,682 | +0.29(+0.69%) |
Jul 28, 2005 | 41.19 | 41.60 | 41.13 | 41.53 | 241,510 | +0.34(+0.82%) |
Jul 27, 2005 | 41.13 | 41.27 | 40.58 | 41.19 | 496,520 | +0.08(+0.20%) |
Jul 26, 2005 | 40.34 | 41.26 | 40.34 | 41.11 | 338,514 | +0.74(+1.84%) |
Jul 25, 2005 | 40.32 | 40.63 | 40.19 | 40.37 | 196,674 | -0.01(-0.03%) |
Jul 22, 2005 | 40.16 | 40.40 | 39.82 | 40.38 | 212,342 | +0.34(+0.85%) |
Jul 21, 2005 | 40.56 | 40.74 | 39.84 | 40.04 | 268,344 | -0.64(-1.58%) |
Jul 20, 2005 | 40.53 | 40.76 | 40.32 | 40.68 | 235,676 | +0.05(+0.13%) |
Jul 19, 2005 | 40.37 | 40.70 | 40.34 | 40.62 | 155,673 | +0.28(+0.70%) |
Jul 18, 2005 | 39.70 | 40.47 | 39.70 | 40.34 | 405,017 | +0.49(+1.23%) |
Jul 15, 2005 | 39.65 | 39.89 | 39.39 | 39.85 | 271,011 | +0.08(+0.21%) |
Jul 14, 2005 | 40.26 | 40.31 | 39.43 | 39.77 | 620,359 | -0.37(-0.93%) |
Jul 13, 2005 | 40.38 | 40.38 | 40.02 | 40.14 | 184,841 | -0.36(-0.89%) |
Jul 12, 2005 | 40.29 | 40.60 | 40.23 | 40.50 | 257,510 | +0.09(+0.22%) |
Jul 11, 2005 | 39.96 | 40.65 | 39.93 | 40.41 | 284,178 | +0.37(+0.91%) |
Jul 08, 2005 | 39.17 | 40.12 | 39.09 | 40.04 | 306,346 | +0.74(+1.89%) |
Jul 07, 2005 | 38.76 | 39.30 | 38.65 | 39.30 | 196,841 | +0.36(+0.92%) |
Jul 06, 2005 | 39.00 | 39.29 | 38.93 | 38.94 | 231,176 | -0.22(-0.55%) |
Jul 05, 2005 | 38.85 | 39.18 | 38.76 | 39.15 | 362,181 | +0.20(+0.51%) |
Jul 01, 2005 | 38.70 | 38.96 | 38.45 | 38.96 | 181,840 | +0.26(+0.67%) |
Jun 30, 2005 | 38.24 | 38.70 | 37.74 | 38.70 | 546,022 | +0.49(+1.27%) |
Jun 29, 2005 | 38.33 | 38.37 | 38.19 | 38.21 | 369,682 | -0.05(-0.14%) |
Jun 28, 2005 | 38.39 | 38.43 | 37.99 | 38.27 | 725,697 | -0.30(-0.78%) |
Jun 27, 2005 | 38.78 | 38.90 | 38.55 | 38.57 | 372,515 | -0.21(-0.54%) |
Jun 24, 2005 | 38.81 | 38.99 | 38.46 | 38.78 | 365,682 | -0.03(-0.08%) |
Jun 23, 2005 | 38.76 | 38.95 | 38.72 | 38.81 | 265,677 | -0.05(-0.12%) |
Jun 22, 2005 | 39.06 | 39.18 | 38.82 | 38.85 | 209,342 | -0.16(-0.40%) |
Jun 21, 2005 | 39.54 | 39.58 | 39.00 | 39.01 | 224,009 | -0.44(-1.11%) |
Jun 20, 2005 | 39.63 | 39.66 | 39.45 | 39.45 | 384,182 | -0.18(-0.45%) |
Jun 17, 2005 | 39.44 | 39.92 | 39.42 | 39.63 | 284,678 | +0.31(+0.79%) |
Jun 16, 2005 | 38.95 | 39.44 | 38.89 | 39.32 | 429,851 | +0.02(+0.05%) |
Jun 15, 2005 | 39.48 | 39.63 | 39.05 | 39.30 | 380,015 | -0.19(-0.47%) |
Jun 14, 2005 | 39.30 | 39.49 | 39.07 | 39.48 | 305,512 | +0.29(+0.75%) |
Jun 13, 2005 | 38.80 | 39.20 | 38.55 | 39.19 | 277,011 | +0.50(+1.29%) |
Jun 10, 2005 | 38.58 | 38.79 | 38.49 | 38.69 | 165,340 | +0.11(+0.30%) |
Jun 09, 2005 | 38.40 | 38.71 | 38.19 | 38.58 | 179,674 | +0.08(+0.20%) |
Jun 08, 2005 | 38.31 | 38.87 | 38.31 | 38.50 | 218,842 | +0.28(+0.74%) |
Jun 07, 2005 | 38.16 | 38.85 | 37.92 | 38.22 | 261,510 | +0.11(+0.30%) |
Jun 06, 2005 | 37.92 | 38.19 | 37.91 | 38.10 | 595,691 | +0.79(+2.11%) |
Jun 03, 2005 | 37.26 | 37.92 | 37.09 | 37.32 | 286,178 | +0.13(+0.34%) |
Jun 02, 2005 | 37.32 | 37.48 | 36.96 | 37.19 | 370,015 | -0.14(-0.37%) |
Jun 01, 2005 | 37.20 | 37.44 | 37.00 | 37.33 | 549,523 | +0.16(+0.44%) |
May 31, 2005 | 36.56 | 37.20 | 36.48 | 37.17 | 274,011 | +0.66(+1.81%) |
May 27, 2005 | 36.36 | 36.54 | 36.30 | 36.51 | 136,005 | +0.25(+0.68%) |
May 26, 2005 | 36.62 | 36.93 | 36.24 | 36.26 | 246,510 | -0.35(-0.97%) |
May 25, 2005 | 37.02 | 37.03 | 36.48 | 36.62 | 283,678 | -0.43(-1.17%) |
May 24, 2005 | 37.35 | 37.35 | 36.75 | 37.05 | 330,180 | -0.45(-1.20%) |
May 23, 2005 | 37.32 | 37.68 | 37.21 | 37.50 | 154,673 | +0.30(+0.81%) |
May 20, 2005 | 37.11 | 37.49 | 36.98 | 37.20 | 215,509 | +0.09(+0.24%) |
May 19, 2005 | 36.72 | 37.33 | 36.72 | 37.11 | 329,847 | +0.39(+1.06%) |
May 18, 2005 | 36.49 | 36.72 | 36.42 | 36.72 | 268,344 | +0.23(+0.64%) |
May 17, 2005 | 35.92 | 36.57 | 35.87 | 36.48 | 210,008 | +0.41(+1.15%) |
May 16, 2005 | 35.84 | 36.15 | 35.80 | 36.07 | 256,177 | +0.29(+0.82%) |
May 13, 2005 | 35.70 | 35.97 | 35.53 | 35.78 | 259,677 | -0.04(-0.12%) |
May 12, 2005 | 36.21 | 36.27 | 35.73 | 35.82 | 189,174 | -0.46(-1.26%) |
May 11, 2005 | 36.15 | 36.31 | 35.91 | 36.27 | 326,013 | +0.13(+0.35%) |
May 10, 2005 | 36.51 | 36.51 | 35.98 | 36.15 | 357,681 | -0.36(-0.99%) |
May 09, 2005 | 35.78 | 36.51 | 35.78 | 36.51 | 437,685 | +0.64(+1.79%) |
May 06, 2005 | 35.94 | 36.06 | 35.51 | 35.87 | 320,346 | -0.22(-0.62%) |
May 05, 2005 | 36.12 | 36.15 | 35.91 | 36.09 | 465,519 | -0.02(-0.07%) |
May 04, 2005 | 35.88 | 36.18 | 35.88 | 36.11 | 495,520 | +0.12(+0.33%) |
May 03, 2005 | 36.14 | 36.23 | 35.88 | 35.99 | 373,182 | -0.29(-0.81%) |