Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 37.89 | 38.01 | 37.62 | 37.83 | 730,727 | +0.10(+0.26%) |
Jul 28, 2005 | 37.65 | 37.88 | 37.13 | 37.74 | 558,354 | +0.22(+0.58%) |
Jul 27, 2005 | 37.58 | 37.71 | 36.91 | 37.52 | 548,377 | -0.03(-0.07%) |
Jul 26, 2005 | 38.11 | 38.12 | 37.31 | 37.55 | 474,773 | -0.34(-0.90%) |
Jul 25, 2005 | 37.57 | 37.97 | 37.11 | 37.89 | 913,630 | +0.23(+0.60%) |
Jul 22, 2005 | 36.90 | 37.71 | 36.81 | 37.66 | 1,086,335 | +1.16(+3.19%) |
Jul 21, 2005 | 36.99 | 36.99 | 36.33 | 36.50 | 579,416 | -0.54(-1.46%) |
Jul 20, 2005 | 36.82 | 37.09 | 36.49 | 37.04 | 792,027 | +0.22(+0.59%) |
Jul 19, 2005 | 36.08 | 36.82 | 36.08 | 36.82 | 757,996 | +0.82(+2.28%) |
Jul 18, 2005 | 36.04 | 36.15 | 35.45 | 36.00 | 1,449,149 | +0.05(+0.15%) |
Jul 15, 2005 | 36.28 | 36.62 | 35.75 | 35.95 | 887,580 | -0.32(-0.87%) |
Jul 14, 2005 | 37.42 | 37.42 | 35.86 | 36.27 | 1,472,428 | -0.73(-1.98%) |
Jul 13, 2005 | 37.39 | 37.47 | 36.85 | 37.00 | 865,188 | -0.38(-1.01%) |
Jul 12, 2005 | 36.91 | 37.58 | 36.73 | 37.37 | 960,520 | +0.62(+1.69%) |
Jul 11, 2005 | 36.48 | 36.86 | 36.21 | 36.75 | 1,145,751 | +0.14(+0.37%) |
Jul 08, 2005 | 37.00 | 37.62 | 36.29 | 36.62 | 1,070,151 | -0.26(-0.71%) |
Jul 07, 2005 | 36.08 | 36.90 | 36.02 | 36.88 | 1,218,691 | +0.32(+0.86%) |
Jul 06, 2005 | 37.17 | 37.62 | 36.32 | 36.56 | 1,351,268 | -0.42(-1.15%) |
Jul 05, 2005 | 36.54 | 37.03 | 36.31 | 36.99 | 1,231,993 | +0.78(+2.14%) |
Jul 01, 2005 | 35.28 | 36.21 | 35.23 | 36.21 | 713,767 | +1.11(+3.16%) |
Jun 30, 2005 | 35.59 | 35.62 | 34.99 | 35.10 | 618,989 | -0.20(-0.56%) |
Jun 29, 2005 | 35.51 | 35.72 | 35.25 | 35.30 | 542,170 | -0.21(-0.58%) |
Jun 28, 2005 | 36.08 | 36.08 | 35.33 | 35.51 | 660,115 | -0.62(-1.72%) |
Jun 27, 2005 | 35.51 | 36.17 | 35.51 | 36.13 | 1,269,904 | +0.63(+1.78%) |
Jun 24, 2005 | 35.62 | 35.62 | 34.89 | 35.50 | 1,301,164 | +0.36(+1.03%) |
Jun 23, 2005 | 34.87 | 35.63 | 34.75 | 35.14 | 1,419,774 | +0.27(+0.78%) |
Jun 22, 2005 | 35.57 | 35.61 | 34.62 | 34.87 | 1,136,883 | -0.30(-0.85%) |
Jun 21, 2005 | 35.86 | 36.08 | 35.00 | 35.16 | 734,717 | -1.01(-2.79%) |
Jun 20, 2005 | 36.13 | 36.48 | 35.90 | 36.17 | 1,203,837 | +0.23(+0.63%) |
Jun 17, 2005 | 36.07 | 36.23 | 35.53 | 35.95 | 1,843,999 | +0.15(+0.43%) |
Jun 16, 2005 | 35.45 | 35.80 | 35.27 | 35.80 | 1,055,076 | +0.36(+1.02%) |
Jun 15, 2005 | 35.42 | 35.63 | 34.90 | 35.44 | 1,541,377 | +0.07(+0.20%) |
Jun 14, 2005 | 36.04 | 36.04 | 35.18 | 35.36 | 1,204,613 | -0.71(-1.98%) |
Jun 13, 2005 | 35.18 | 36.08 | 35.16 | 36.08 | 911,524 | +0.89(+2.54%) |
Jun 10, 2005 | 35.90 | 35.95 | 34.84 | 35.18 | 1,099,305 | -0.72(-2.01%) |
Jun 09, 2005 | 36.26 | 36.36 | 35.58 | 35.90 | 1,502,801 | -0.31(-0.85%) |
Jun 08, 2005 | 36.49 | 36.63 | 35.99 | 36.21 | 1,009,405 | -0.32(-0.89%) |
Jun 07, 2005 | 35.87 | 36.60 | 35.86 | 36.54 | 4,092,271 | +0.71(+1.99%) |
Jun 06, 2005 | 35.64 | 35.99 | 35.34 | 35.82 | 1,074,253 | +0.46(+1.30%) |
Jun 03, 2005 | 35.18 | 35.51 | 35.02 | 35.36 | 728,842 | +0.17(+0.49%) |
Jun 02, 2005 | 34.96 | 35.19 | 34.33 | 35.19 | 522,328 | +0.48(+1.38%) |
Jun 01, 2005 | 34.28 | 34.73 | 34.05 | 34.71 | 710,995 | +0.77(+2.26%) |
May 31, 2005 | 34.42 | 34.45 | 33.69 | 33.95 | 594,602 | -0.24(-0.71%) |
May 27, 2005 | 34.28 | 34.28 | 33.92 | 34.19 | 661,223 | +0.04(+0.11%) |
May 26, 2005 | 33.87 | 34.16 | 33.65 | 34.15 | 600,145 | +0.62(+1.86%) |
May 25, 2005 | 33.83 | 33.85 | 33.12 | 33.53 | 626,527 | -0.27(-0.80%) |
May 24, 2005 | 33.12 | 33.91 | 33.07 | 33.80 | 753,673 | +0.73(+2.21%) |
May 23, 2005 | 31.80 | 33.24 | 31.73 | 33.07 | 1,347,499 | +1.34(+4.24%) |
May 20, 2005 | 32.12 | 32.12 | 31.53 | 31.73 | 426,553 | -0.16(-0.51%) |
May 19, 2005 | 31.62 | 32.06 | 31.46 | 31.89 | 457,480 | +0.15(+0.48%) |
May 18, 2005 | 32.30 | 32.39 | 31.44 | 31.74 | 649,362 | -0.15(-0.48%) |
May 17, 2005 | 31.20 | 31.98 | 31.20 | 31.89 | 649,917 | +0.69(+2.23%) |
May 16, 2005 | 30.90 | 31.20 | 30.09 | 31.20 | 799,343 | +0.00(+0.00%) |
May 13, 2005 | 31.39 | 31.76 | 30.96 | 31.20 | 700,575 | -0.14(-0.46%) |
May 12, 2005 | 32.01 | 32.12 | 30.97 | 31.34 | 1,433,852 | -0.85(-2.63%) |
May 11, 2005 | 32.58 | 32.69 | 31.98 | 32.19 | 657,898 | -0.45(-1.38%) |
May 10, 2005 | 33.11 | 33.37 | 32.53 | 32.64 | 513,238 | -0.65(-1.95%) |
May 09, 2005 | 32.61 | 33.41 | 32.55 | 33.29 | 735,715 | +0.69(+2.13%) |
May 06, 2005 | 33.33 | 33.51 | 32.59 | 32.59 | 657,011 | -0.56(-1.69%) |
May 05, 2005 | 33.24 | 33.73 | 32.72 | 33.15 | 649,584 | +0.14(+0.41%) |
May 04, 2005 | 31.57 | 33.15 | 31.20 | 33.02 | 1,433,741 | +1.39(+4.39%) |
May 03, 2005 | 32.48 | 32.48 | 31.51 | 31.63 | 743,474 | -0.85(-2.61%) |