Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 38.53 | 38.62 | 38.17 | 38.21 | 42,719 | -0.15(-0.38%) |
Jul 28, 2005 | 37.91 | 38.45 | 37.91 | 38.35 | 66,020 | +0.53(+1.39%) |
Jul 27, 2005 | 37.72 | 37.93 | 37.64 | 37.83 | 52,169 | +0.23(+0.62%) |
Jul 26, 2005 | 37.64 | 37.67 | 37.38 | 37.60 | 53,593 | -0.48(-1.26%) |
Jul 25, 2005 | 38.51 | 38.62 | 38.03 | 38.08 | 35,211 | -0.34(-0.88%) |
Jul 22, 2005 | 38.08 | 38.50 | 38.08 | 38.42 | 41,295 | +0.26(+0.69%) |
Jul 21, 2005 | 38.25 | 38.47 | 38.04 | 38.15 | 68,868 | -0.10(-0.26%) |
Jul 20, 2005 | 37.52 | 38.31 | 37.52 | 38.25 | 82,072 | +0.61(+1.62%) |
Jul 19, 2005 | 37.55 | 37.71 | 36.96 | 37.64 | 498,003 | +0.68(+1.84%) |
Jul 18, 2005 | 36.89 | 37.19 | 36.89 | 36.96 | 65,891 | -0.04(-0.12%) |
Jul 15, 2005 | 37.00 | 37.09 | 36.89 | 37.01 | 27,443 | +0.00(+0.01%) |
Jul 14, 2005 | 37.16 | 37.47 | 37.00 | 37.00 | 119,614 | -0.06(-0.17%) |
Jul 13, 2005 | 37.16 | 37.29 | 36.91 | 37.06 | 94,629 | -0.18(-0.48%) |
Jul 12, 2005 | 37.24 | 37.40 | 36.94 | 37.24 | 154,436 | +0.02(+0.06%) |
Jul 11, 2005 | 36.82 | 37.29 | 36.81 | 37.22 | 187,317 | +0.51(+1.39%) |
Jul 08, 2005 | 36.21 | 36.73 | 36.16 | 36.71 | 53,463 | +0.68(+1.89%) |
Jul 07, 2005 | 35.66 | 36.03 | 35.46 | 36.03 | 48,415 | +0.13(+0.37%) |
Jul 06, 2005 | 35.96 | 36.15 | 35.87 | 35.90 | 159,226 | -0.13(-0.36%) |
Jul 05, 2005 | 35.94 | 36.04 | 35.68 | 36.03 | 212,043 | +0.17(+0.47%) |
Jul 01, 2005 | 36.04 | 36.06 | 35.71 | 35.86 | 40,777 | +0.02(+0.04%) |
Jun 30, 2005 | 36.35 | 36.45 | 35.78 | 35.84 | 48,933 | -0.59(-1.61%) |
Jun 29, 2005 | 36.43 | 36.53 | 36.31 | 36.43 | 61,230 | +0.05(+0.13%) |
Jun 28, 2005 | 35.97 | 36.46 | 35.97 | 36.38 | 108,740 | +0.49(+1.38%) |
Jun 27, 2005 | 35.80 | 36.10 | 35.80 | 35.89 | 88,804 | -0.03(-0.09%) |
Jun 24, 2005 | 36.23 | 36.41 | 35.78 | 35.92 | 87,380 | -0.53(-1.44%) |
Jun 23, 2005 | 37.30 | 37.30 | 36.41 | 36.45 | 206,864 | -0.83(-2.22%) |
Jun 22, 2005 | 37.27 | 37.50 | 37.09 | 37.27 | 59,289 | +0.05(+0.15%) |
Jun 21, 2005 | 37.52 | 37.52 | 37.16 | 37.22 | 66,279 | -0.27(-0.72%) |
Jun 20, 2005 | 37.85 | 37.85 | 37.44 | 37.49 | 46,214 | -0.61(-1.60%) |
Jun 17, 2005 | 38.32 | 38.35 | 38.07 | 38.10 | 50,615 | -0.06(-0.16%) |
Jun 16, 2005 | 37.93 | 38.31 | 37.81 | 38.16 | 93,076 | +0.65(+1.73%) |
Jun 15, 2005 | 37.42 | 37.57 | 37.32 | 37.51 | 65,761 | +0.23(+0.62%) |
Jun 14, 2005 | 37.12 | 37.28 | 37.07 | 37.28 | 42,719 | +0.16(+0.44%) |
Jun 13, 2005 | 36.84 | 37.33 | 36.71 | 37.12 | 50,745 | +0.29(+0.78%) |
Jun 10, 2005 | 36.65 | 36.92 | 36.62 | 36.83 | 89,710 | +0.29(+0.80%) |
Jun 09, 2005 | 36.76 | 36.76 | 36.20 | 36.54 | 66,409 | -0.07(-0.19%) |
Jun 08, 2005 | 36.81 | 36.92 | 36.51 | 36.61 | 87,250 | -0.20(-0.55%) |
Jun 07, 2005 | 36.84 | 37.23 | 36.74 | 36.81 | 107,833 | +0.18(+0.49%) |
Jun 06, 2005 | 36.69 | 36.79 | 36.49 | 36.63 | 30,032 | -0.09(-0.23%) |
Jun 03, 2005 | 36.68 | 37.08 | 36.65 | 36.72 | 53,593 | -0.04(-0.11%) |
Jun 02, 2005 | 36.71 | 36.85 | 36.62 | 36.75 | 77,412 | -0.11(-0.29%) |
Jun 01, 2005 | 36.38 | 37.03 | 36.30 | 36.86 | 75,988 | +0.65(+1.79%) |
May 31, 2005 | 36.58 | 36.58 | 36.11 | 36.21 | 69,127 | -0.33(-0.91%) |
May 27, 2005 | 36.54 | 36.62 | 36.37 | 36.55 | 30,162 | +0.16(+0.45%) |
May 26, 2005 | 36.29 | 36.40 | 36.24 | 36.38 | 46,343 | +0.32(+0.90%) |
May 25, 2005 | 36.19 | 36.22 | 35.85 | 36.06 | 103,173 | -0.52(-1.42%) |
May 24, 2005 | 36.41 | 36.64 | 36.33 | 36.58 | 54,628 | -0.08(-0.23%) |
May 23, 2005 | 36.24 | 36.72 | 36.24 | 36.66 | 69,774 | +0.43(+1.19%) |
May 20, 2005 | 36.27 | 36.35 | 36.09 | 36.23 | 58,641 | -0.33(-0.91%) |
May 19, 2005 | 36.82 | 36.85 | 36.34 | 36.56 | 101,102 | -0.12(-0.34%) |
May 18, 2005 | 35.88 | 36.85 | 35.88 | 36.69 | 147,705 | +0.89(+2.48%) |
May 17, 2005 | 35.05 | 35.85 | 35.05 | 35.80 | 109,257 | +0.62(+1.76%) |
May 16, 2005 | 34.88 | 35.34 | 34.85 | 35.18 | 258,257 | -0.07(-0.20%) |
May 13, 2005 | 35.88 | 36.00 | 34.70 | 35.25 | 212,301 | -0.58(-1.62%) |
May 12, 2005 | 36.86 | 37.03 | 35.76 | 35.83 | 93,464 | -1.13(-3.05%) |
May 11, 2005 | 36.99 | 37.11 | 36.53 | 36.96 | 38,576 | -0.03(-0.08%) |
May 10, 2005 | 37.33 | 37.34 | 36.83 | 36.99 | 56,052 | -0.59(-1.56%) |
May 09, 2005 | 37.57 | 37.69 | 37.31 | 37.57 | 57,088 | +0.05(+0.12%) |
May 06, 2005 | 37.76 | 37.81 | 37.47 | 37.53 | 105,244 | +0.06(+0.16%) |
May 05, 2005 | 37.60 | 37.71 | 37.20 | 37.47 | 94,111 | -0.08(-0.21%) |
May 04, 2005 | 37.08 | 37.54 | 37.01 | 37.54 | 157,025 | +0.71(+1.93%) |
May 03, 2005 | 36.73 | 37.11 | 36.62 | 36.83 | 63,302 | +0.17(+0.46%) |