Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 39.72 | 39.79 | 39.60 | 39.75 | 363,858 | -0.08(-0.21%) |
Jul 28, 2005 | 39.31 | 39.96 | 39.21 | 39.84 | 312,982 | +0.53(+1.35%) |
Jul 27, 2005 | 39.47 | 39.59 | 38.89 | 39.31 | 434,044 | -0.17(-0.42%) |
Jul 26, 2005 | 39.07 | 39.50 | 38.90 | 39.47 | 293,168 | +0.39(+0.99%) |
Jul 25, 2005 | 38.82 | 39.09 | 38.82 | 39.09 | 472,663 | +0.15(+0.38%) |
Jul 22, 2005 | 38.85 | 39.07 | 38.77 | 38.94 | 358,485 | +0.09(+0.23%) |
Jul 21, 2005 | 39.63 | 39.66 | 38.60 | 38.85 | 523,707 | -0.89(-2.25%) |
Jul 20, 2005 | 39.00 | 39.75 | 38.95 | 39.74 | 222,647 | +0.60(+1.52%) |
Jul 19, 2005 | 38.86 | 39.20 | 38.86 | 39.15 | 393,074 | +0.27(+0.70%) |
Jul 18, 2005 | 38.80 | 39.06 | 38.53 | 38.87 | 209,046 | +0.09(+0.23%) |
Jul 15, 2005 | 38.68 | 38.79 | 38.41 | 38.78 | 617,736 | +0.03(+0.08%) |
Jul 14, 2005 | 39.45 | 39.45 | 38.65 | 38.75 | 908,218 | -0.70(-1.78%) |
Jul 13, 2005 | 39.43 | 39.52 | 39.13 | 39.46 | 694,303 | +0.04(+0.11%) |
Jul 12, 2005 | 39.46 | 39.83 | 39.27 | 39.41 | 608,669 | -0.04(-0.11%) |
Jul 11, 2005 | 39.25 | 39.84 | 39.19 | 39.46 | 332,291 | +0.20(+0.50%) |
Jul 08, 2005 | 38.19 | 39.27 | 38.08 | 39.26 | 702,698 | +1.05(+2.74%) |
Jul 07, 2005 | 37.52 | 38.22 | 37.49 | 38.21 | 223,150 | +0.13(+0.34%) |
Jul 06, 2005 | 38.12 | 38.23 | 38.03 | 38.08 | 538,483 | -0.17(-0.45%) |
Jul 05, 2005 | 37.82 | 38.26 | 37.70 | 38.25 | 321,881 | +0.42(+1.10%) |
Jul 01, 2005 | 37.64 | 37.84 | 37.40 | 37.84 | 401,805 | +0.17(+0.44%) |
Jun 30, 2005 | 37.40 | 37.67 | 37.05 | 37.67 | 788,331 | +0.24(+0.64%) |
Jun 29, 2005 | 37.23 | 37.50 | 37.23 | 37.43 | 486,096 | +0.06(+0.16%) |
Jun 28, 2005 | 37.28 | 37.43 | 36.71 | 37.37 | 328,765 | +0.10(+0.27%) |
Jun 27, 2005 | 37.46 | 37.46 | 37.04 | 37.27 | 198,636 | -0.13(-0.35%) |
Jun 24, 2005 | 37.19 | 37.43 | 36.92 | 37.40 | 601,281 | +0.04(+0.10%) |
Jun 23, 2005 | 37.37 | 37.70 | 37.14 | 37.37 | 333,634 | -0.07(-0.17%) |
Jun 22, 2005 | 37.52 | 37.61 | 37.36 | 37.43 | 351,097 | +0.02(+0.05%) |
Jun 21, 2005 | 37.97 | 38.00 | 37.26 | 37.41 | 501,207 | -0.42(-1.12%) |
Jun 20, 2005 | 37.68 | 37.97 | 37.68 | 37.84 | 377,291 | +0.07(+0.17%) |
Jun 17, 2005 | 37.82 | 38.31 | 37.62 | 37.77 | 652,829 | +0.10(+0.25%) |
Jun 16, 2005 | 37.82 | 37.89 | 37.62 | 37.68 | 308,952 | -0.28(-0.74%) |
Jun 15, 2005 | 38.26 | 38.41 | 37.76 | 37.96 | 380,649 | -0.31(-0.81%) |
Jun 14, 2005 | 37.64 | 38.27 | 37.54 | 38.26 | 614,210 | +0.63(+1.66%) |
Jun 13, 2005 | 36.84 | 37.65 | 36.78 | 37.64 | 419,772 | +0.45(+1.20%) |
Jun 10, 2005 | 37.28 | 37.44 | 36.93 | 37.19 | 214,083 | -0.14(-0.38%) |
Jun 09, 2005 | 37.64 | 37.64 | 37.17 | 37.34 | 255,221 | -0.42(-1.12%) |
Jun 08, 2005 | 37.49 | 38.01 | 37.49 | 37.76 | 440,424 | +0.40(+1.07%) |
Jun 07, 2005 | 36.89 | 37.66 | 36.79 | 37.36 | 663,911 | +0.47(+1.28%) |
Jun 06, 2005 | 36.27 | 37.04 | 36.27 | 36.89 | 379,473 | +0.65(+1.79%) |
Jun 03, 2005 | 36.40 | 36.90 | 36.24 | 36.24 | 497,345 | -0.16(-0.44%) |
Jun 02, 2005 | 36.51 | 36.78 | 36.30 | 36.40 | 369,567 | -0.07(-0.20%) |
Jun 01, 2005 | 35.87 | 36.50 | 35.87 | 36.47 | 676,336 | +0.66(+1.85%) |
May 31, 2005 | 35.97 | 36.21 | 35.81 | 35.81 | 1,569,611 | -0.18(-0.51%) |
May 27, 2005 | 35.89 | 36.13 | 35.82 | 36.00 | 484,584 | +0.08(+0.23%) |
May 26, 2005 | 36.33 | 36.81 | 35.85 | 35.91 | 411,376 | -0.42(-1.15%) |
May 25, 2005 | 36.81 | 36.97 | 36.33 | 36.33 | 372,925 | -0.72(-1.95%) |
May 24, 2005 | 37.52 | 37.57 | 37.00 | 37.05 | 524,043 | -0.57(-1.52%) |
May 23, 2005 | 37.37 | 37.74 | 37.37 | 37.62 | 237,758 | +0.10(+0.27%) |
May 20, 2005 | 37.37 | 37.53 | 37.18 | 37.52 | 262,105 | +0.12(+0.32%) |
May 19, 2005 | 36.86 | 37.76 | 36.83 | 37.40 | 587,009 | +0.54(+1.45%) |
May 18, 2005 | 36.96 | 37.19 | 36.76 | 36.87 | 550,405 | -0.10(-0.26%) |
May 17, 2005 | 36.63 | 37.02 | 36.48 | 36.96 | 420,443 | +0.24(+0.66%) |
May 16, 2005 | 36.24 | 36.72 | 36.23 | 36.72 | 510,274 | +0.51(+1.40%) |
May 13, 2005 | 36.51 | 36.62 | 36.09 | 36.21 | 574,751 | -0.28(-0.77%) |
May 12, 2005 | 36.45 | 36.60 | 36.32 | 36.49 | 576,934 | -0.10(-0.28%) |
May 11, 2005 | 36.33 | 36.62 | 35.98 | 36.59 | 919,636 | +0.40(+1.12%) |
May 10, 2005 | 35.88 | 36.21 | 35.72 | 36.19 | 413,391 | +0.01(+0.03%) |
May 09, 2005 | 35.14 | 36.17 | 35.14 | 36.17 | 380,985 | +0.93(+2.64%) |
May 06, 2005 | 35.44 | 35.78 | 35.17 | 35.25 | 743,164 | -0.52(-1.47%) |
May 05, 2005 | 35.73 | 36.21 | 35.61 | 35.77 | 412,216 | +0.15(+0.43%) |
May 04, 2005 | 34.91 | 35.61 | 34.86 | 35.61 | 342,869 | +0.68(+1.94%) |
May 03, 2005 | 34.63 | 35.08 | 34.44 | 34.94 | 547,046 | +0.10(+0.27%) |