Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 40.41 | 40.48 | 39.95 | 40.07 | 68,157 | -0.57(-1.40%) |
Jul 28, 2005 | 40.89 | 40.91 | 40.60 | 40.63 | 55,704 | -0.20(-0.49%) |
Jul 27, 2005 | 40.95 | 40.95 | 40.72 | 40.84 | 61,863 | -0.07(-0.16%) |
Jul 26, 2005 | 40.96 | 41.07 | 40.87 | 40.90 | 25,977 | -0.22(-0.54%) |
Jul 25, 2005 | 41.12 | 41.30 | 40.97 | 41.13 | 97,080 | +0.00(+0.00%) |
Jul 22, 2005 | 41.22 | 41.28 | 41.07 | 41.13 | 60,926 | -0.22(-0.54%) |
Jul 21, 2005 | 41.22 | 41.56 | 41.11 | 41.35 | 70,969 | +0.10(+0.25%) |
Jul 20, 2005 | 40.92 | 41.43 | 40.87 | 41.25 | 24,504 | -0.04(-0.11%) |
Jul 19, 2005 | 41.15 | 41.45 | 41.07 | 41.29 | 119,308 | -0.12(-0.29%) |
Jul 18, 2005 | 41.58 | 41.75 | 41.37 | 41.41 | 126,003 | -0.58(-1.39%) |
Jul 15, 2005 | 41.96 | 42.10 | 41.85 | 41.99 | 39,099 | -0.10(-0.25%) |
Jul 14, 2005 | 42.12 | 42.44 | 42.08 | 42.10 | 151,847 | +0.02(+0.04%) |
Jul 13, 2005 | 42.42 | 42.49 | 42.05 | 42.08 | 21,692 | -0.57(-1.33%) |
Jul 12, 2005 | 42.83 | 42.83 | 42.46 | 42.65 | 8,703 | +0.01(+0.02%) |
Jul 11, 2005 | 42.42 | 42.64 | 42.22 | 42.64 | 5,623 | +0.37(+0.88%) |
Jul 08, 2005 | 42.11 | 42.34 | 42.08 | 42.27 | 21,692 | +0.22(+0.53%) |
Jul 07, 2005 | 40.99 | 42.27 | 40.96 | 42.05 | 62,934 | -0.29(-0.69%) |
Jul 06, 2005 | 42.43 | 42.62 | 42.20 | 42.34 | 26,379 | -0.53(-1.24%) |
Jul 05, 2005 | 42.11 | 42.90 | 42.11 | 42.87 | 18,210 | +0.26(+0.61%) |
Jul 01, 2005 | 42.53 | 42.62 | 42.46 | 42.61 | 4,284 | +0.00(+0.00%) |
Jun 30, 2005 | 42.74 | 42.84 | 42.44 | 42.61 | 23,165 | -0.31(-0.73%) |
Jun 29, 2005 | 42.62 | 42.98 | 42.44 | 42.92 | 13,524 | +0.26(+0.61%) |
Jun 28, 2005 | 42.16 | 42.81 | 41.99 | 42.66 | 48,205 | -0.16(-0.38%) |
Jun 27, 2005 | 42.81 | 42.82 | 42.70 | 42.82 | 5,891 | -0.28(-0.66%) |
Jun 24, 2005 | 42.66 | 43.12 | 42.66 | 43.11 | 29,994 | +0.60(+1.42%) |
Jun 23, 2005 | 43.28 | 43.35 | 42.50 | 42.50 | 31,467 | -0.66(-1.54%) |
Jun 22, 2005 | 42.96 | 43.31 | 42.96 | 43.17 | 14,461 | +0.07(+0.17%) |
Jun 21, 2005 | 43.08 | 43.31 | 43.02 | 43.09 | 17,675 | -0.11(-0.26%) |
Jun 20, 2005 | 42.95 | 43.39 | 42.95 | 43.20 | 34,815 | -0.02(-0.05%) |
Jun 17, 2005 | 42.99 | 43.32 | 42.95 | 43.23 | 68,157 | +1.07(+2.53%) |
Jun 16, 2005 | 41.18 | 42.74 | 41.07 | 42.16 | 125,601 | +1.46(+3.58%) |
Jun 15, 2005 | 40.32 | 40.85 | 40.32 | 40.70 | 57,176 | +0.28(+0.68%) |
Jun 14, 2005 | 39.77 | 40.44 | 39.77 | 40.42 | 35,216 | +0.40(+1.01%) |
Jun 13, 2005 | 40.05 | 40.33 | 39.90 | 40.02 | 26,111 | -0.23(-0.58%) |
Jun 10, 2005 | 40.60 | 40.60 | 40.04 | 40.25 | 120,647 | -0.19(-0.48%) |
Jun 09, 2005 | 40.37 | 40.67 | 40.25 | 40.45 | 195,365 | -0.07(-0.17%) |
Jun 08, 2005 | 41.06 | 41.19 | 40.51 | 40.51 | 202,194 | -0.52(-1.26%) |
Jun 07, 2005 | 41.21 | 41.29 | 41.03 | 41.03 | 15,934 | -0.16(-0.38%) |
Jun 06, 2005 | 41.07 | 41.31 | 40.91 | 41.19 | 25,709 | -0.04(-0.09%) |
Jun 03, 2005 | 41.27 | 41.58 | 41.16 | 41.22 | 35,752 | -0.62(-1.48%) |
Jun 02, 2005 | 41.51 | 41.84 | 41.48 | 41.84 | 8,435 | +0.06(+0.14%) |
Jun 01, 2005 | 41.20 | 42.02 | 41.20 | 41.78 | 33,609 | +0.60(+1.45%) |
May 31, 2005 | 41.00 | 41.45 | 40.97 | 41.19 | 73,647 | -0.25(-0.59%) |
May 27, 2005 | 41.44 | 41.56 | 41.22 | 41.43 | 23,834 | -0.28(-0.68%) |
May 26, 2005 | 41.16 | 41.73 | 41.16 | 41.72 | 42,179 | +0.49(+1.20%) |
May 25, 2005 | 41.11 | 41.31 | 41.01 | 41.22 | 62,800 | -0.24(-0.58%) |
May 24, 2005 | 41.51 | 41.60 | 41.34 | 41.46 | 30,797 | -0.53(-1.26%) |
May 23, 2005 | 41.81 | 42.12 | 41.55 | 41.99 | 32,806 | +0.58(+1.41%) |
May 20, 2005 | 41.45 | 41.46 | 41.01 | 41.41 | 48,339 | -0.22(-0.54%) |
May 19, 2005 | 41.38 | 41.87 | 41.16 | 41.63 | 110,872 | -0.04(-0.09%) |
May 18, 2005 | 40.57 | 41.85 | 40.51 | 41.67 | 89,581 | +0.53(+1.29%) |
May 17, 2005 | 40.64 | 41.32 | 40.64 | 41.14 | 29,458 | +0.76(+1.89%) |
May 16, 2005 | 39.67 | 40.49 | 39.67 | 40.38 | 75,789 | +1.11(+2.81%) |
May 13, 2005 | 39.24 | 39.64 | 39.23 | 39.27 | 8,569 | +0.00(+0.00%) |
May 12, 2005 | 38.86 | 39.27 | 38.86 | 39.27 | 29,726 | +0.03(+0.08%) |
May 11, 2005 | 38.71 | 39.24 | 38.58 | 39.24 | 91,590 | +0.35(+0.90%) |
May 10, 2005 | 38.78 | 39.04 | 38.71 | 38.89 | 61,863 | -0.61(-1.55%) |
May 09, 2005 | 39.41 | 39.51 | 39.33 | 39.51 | 5,356 | -0.25(-0.62%) |
May 06, 2005 | 39.62 | 39.89 | 39.62 | 39.75 | 4,284 | -0.04(-0.11%) |
May 05, 2005 | 39.68 | 39.95 | 39.57 | 39.80 | 17,005 | +0.17(+0.43%) |
May 04, 2005 | 38.92 | 39.63 | 38.92 | 39.63 | 23,031 | +0.80(+2.06%) |
May 03, 2005 | 38.64 | 38.92 | 38.59 | 38.83 | 42,447 | +0.25(+0.66%) |