Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 41.34 | 41.63 | 41.20 | 41.28 | 556,220 | -0.18(-0.44%) |
Jul 28, 2005 | 40.58 | 41.55 | 40.58 | 41.47 | 791,501 | +0.60(+1.46%) |
Jul 27, 2005 | 41.30 | 41.45 | 40.58 | 40.87 | 986,700 | -0.50(-1.20%) |
Jul 26, 2005 | 41.34 | 41.96 | 40.50 | 41.36 | 2,139,223 | +1.81(+4.57%) |
Jul 25, 2005 | 39.43 | 39.89 | 39.35 | 39.56 | 478,662 | +0.12(+0.30%) |
Jul 22, 2005 | 39.41 | 39.63 | 39.13 | 39.44 | 374,062 | +0.10(+0.26%) |
Jul 21, 2005 | 39.76 | 39.83 | 39.27 | 39.34 | 296,504 | -0.42(-1.04%) |
Jul 20, 2005 | 39.16 | 39.91 | 39.16 | 39.75 | 336,038 | +0.57(+1.45%) |
Jul 19, 2005 | 39.16 | 39.53 | 39.13 | 39.19 | 640,092 | +0.14(+0.35%) |
Jul 18, 2005 | 39.16 | 39.44 | 38.88 | 39.05 | 409,203 | -0.07(-0.19%) |
Jul 15, 2005 | 39.41 | 39.56 | 39.07 | 39.12 | 303,505 | -0.22(-0.56%) |
Jul 14, 2005 | 39.67 | 39.80 | 39.26 | 39.34 | 332,606 | +0.05(+0.13%) |
Jul 13, 2005 | 39.72 | 39.86 | 39.08 | 39.29 | 298,288 | -0.26(-0.64%) |
Jul 12, 2005 | 39.70 | 39.72 | 39.25 | 39.54 | 333,567 | -0.18(-0.46%) |
Jul 11, 2005 | 39.52 | 39.75 | 39.42 | 39.72 | 429,107 | +0.39(+0.98%) |
Jul 08, 2005 | 38.75 | 39.43 | 38.68 | 39.34 | 700,079 | +0.59(+1.52%) |
Jul 07, 2005 | 38.18 | 38.81 | 37.88 | 38.75 | 486,623 | +0.28(+0.74%) |
Jul 06, 2005 | 38.57 | 38.68 | 38.38 | 38.46 | 502,959 | -0.09(-0.25%) |
Jul 05, 2005 | 38.21 | 38.67 | 37.99 | 38.56 | 480,858 | +0.11(+0.28%) |
Jul 01, 2005 | 38.72 | 38.92 | 38.23 | 38.45 | 532,060 | -0.13(-0.34%) |
Jun 30, 2005 | 38.97 | 39.16 | 38.58 | 38.58 | 719,572 | -0.47(-1.19%) |
Jun 29, 2005 | 39.12 | 39.15 | 38.85 | 39.05 | 459,307 | +0.09(+0.24%) |
Jun 28, 2005 | 38.72 | 39.03 | 38.62 | 38.95 | 628,561 | +0.49(+1.27%) |
Jun 27, 2005 | 38.62 | 38.91 | 38.46 | 38.46 | 853,410 | -0.20(-0.53%) |
Jun 24, 2005 | 38.28 | 38.78 | 38.10 | 38.67 | 1,069,062 | +0.28(+0.72%) |
Jun 23, 2005 | 39.27 | 39.29 | 38.14 | 38.39 | 887,728 | -0.92(-2.34%) |
Jun 22, 2005 | 39.99 | 40.06 | 39.27 | 39.31 | 349,353 | -0.39(-0.99%) |
Jun 21, 2005 | 40.15 | 40.17 | 39.65 | 39.70 | 462,052 | -0.50(-1.23%) |
Jun 20, 2005 | 39.79 | 40.22 | 39.54 | 40.20 | 629,659 | +0.23(+0.56%) |
Jun 17, 2005 | 40.10 | 40.10 | 39.62 | 39.97 | 687,999 | +0.30(+0.75%) |
Jun 16, 2005 | 39.18 | 39.80 | 39.16 | 39.67 | 618,678 | +0.53(+1.36%) |
Jun 15, 2005 | 39.09 | 39.19 | 38.78 | 39.14 | 319,016 | +0.12(+0.32%) |
Jun 14, 2005 | 38.86 | 39.16 | 38.79 | 39.02 | 387,102 | +0.15(+0.39%) |
Jun 13, 2005 | 39.16 | 39.17 | 38.76 | 38.86 | 671,252 | -0.20(-0.50%) |
Jun 10, 2005 | 39.18 | 39.41 | 38.97 | 39.06 | 423,891 | -0.11(-0.28%) |
Jun 09, 2005 | 39.38 | 39.43 | 39.11 | 39.17 | 733,436 | -0.17(-0.43%) |
Jun 08, 2005 | 39.19 | 39.39 | 39.19 | 39.34 | 840,370 | +0.18(+0.47%) |
Jun 07, 2005 | 38.49 | 39.16 | 38.49 | 39.16 | 758,556 | +0.66(+1.72%) |
Jun 06, 2005 | 38.48 | 38.61 | 38.30 | 38.49 | 274,952 | -0.01(-0.02%) |
Jun 03, 2005 | 38.76 | 39.01 | 38.37 | 38.50 | 453,129 | -0.18(-0.47%) |
Jun 02, 2005 | 38.55 | 38.81 | 38.33 | 38.68 | 751,693 | +0.06(+0.15%) |
Jun 01, 2005 | 38.36 | 38.69 | 38.06 | 38.62 | 616,619 | +0.42(+1.09%) |
May 31, 2005 | 38.73 | 38.73 | 37.93 | 38.21 | 865,765 | -0.52(-1.35%) |
May 27, 2005 | 38.89 | 38.95 | 38.53 | 38.73 | 259,578 | -0.24(-0.62%) |
May 26, 2005 | 38.81 | 39.12 | 38.80 | 38.97 | 361,707 | +0.25(+0.66%) |
May 25, 2005 | 39.47 | 39.47 | 38.62 | 38.72 | 641,465 | -0.71(-1.79%) |
May 24, 2005 | 39.40 | 39.51 | 39.12 | 39.43 | 546,885 | +0.06(+0.15%) |
May 23, 2005 | 39.42 | 39.58 | 39.18 | 39.37 | 526,157 | -0.05(-0.13%) |
May 20, 2005 | 39.61 | 39.61 | 39.18 | 39.42 | 456,424 | +0.00(+0.00%) |
May 19, 2005 | 39.56 | 39.56 | 39.16 | 39.42 | 537,825 | -0.01(-0.02%) |
May 18, 2005 | 38.27 | 39.43 | 38.25 | 39.43 | 713,120 | +1.22(+3.20%) |
May 17, 2005 | 37.95 | 38.25 | 37.81 | 38.20 | 559,377 | -0.21(-0.55%) |
May 16, 2005 | 37.92 | 38.50 | 37.77 | 38.41 | 501,586 | +0.60(+1.60%) |
May 13, 2005 | 38.03 | 38.09 | 37.60 | 37.81 | 544,826 | -0.10(-0.27%) |
May 12, 2005 | 38.96 | 38.96 | 37.84 | 37.91 | 662,742 | -0.84(-2.16%) |
May 11, 2005 | 39.12 | 39.17 | 38.18 | 38.75 | 527,667 | -0.26(-0.67%) |
May 10, 2005 | 38.97 | 39.33 | 38.50 | 39.01 | 1,084,848 | +0.03(+0.07%) |
May 09, 2005 | 38.79 | 39.03 | 38.51 | 38.98 | 647,230 | +0.37(+0.96%) |
May 06, 2005 | 38.68 | 38.97 | 38.44 | 38.61 | 658,486 | +0.12(+0.30%) |
May 05, 2005 | 38.76 | 38.77 | 38.17 | 38.49 | 733,436 | -0.34(-0.86%) |
May 04, 2005 | 38.61 | 38.94 | 38.54 | 38.83 | 731,789 | +0.36(+0.93%) |
May 03, 2005 | 38.03 | 38.68 | 38.03 | 38.47 | 1,276,478 | +0.23(+0.61%) |