Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 39.46 | 39.47 | 39.16 | 39.16 | 13,863 | -0.26(-0.65%) |
Jul 28, 2005 | 39.29 | 39.43 | 39.17 | 39.42 | 22,673 | +0.23(+0.58%) |
Jul 27, 2005 | 39.15 | 39.21 | 39.02 | 39.19 | 20,073 | +0.09(+0.23%) |
Jul 26, 2005 | 39.06 | 39.10 | 39.01 | 39.10 | 23,973 | +0.07(+0.18%) |
Jul 25, 2005 | 39.22 | 39.30 | 38.98 | 39.03 | 21,662 | -0.09(-0.23%) |
Jul 22, 2005 | 38.83 | 39.12 | 38.83 | 39.12 | 25,272 | +0.29(+0.75%) |
Jul 21, 2005 | 39.12 | 39.12 | 38.81 | 38.83 | 25,850 | -0.33(-0.83%) |
Jul 20, 2005 | 38.96 | 39.16 | 38.80 | 39.16 | 50,979 | +0.13(+0.34%) |
Jul 19, 2005 | 38.93 | 39.03 | 38.83 | 39.03 | 71,197 | +0.20(+0.52%) |
Jul 18, 2005 | 38.98 | 38.98 | 38.82 | 38.83 | 13,430 | -0.21(-0.55%) |
Jul 15, 2005 | 38.96 | 39.05 | 38.92 | 39.04 | 17,474 | +0.03(+0.09%) |
Jul 14, 2005 | 39.12 | 39.27 | 38.94 | 39.01 | 20,073 | +0.02(+0.05%) |
Jul 13, 2005 | 38.78 | 39.01 | 38.78 | 38.98 | 12,564 | +0.09(+0.23%) |
Jul 12, 2005 | 38.78 | 38.98 | 38.77 | 38.89 | 21,518 | +0.05(+0.12%) |
Jul 11, 2005 | 38.64 | 38.85 | 38.64 | 38.85 | 16,752 | +0.19(+0.50%) |
Jul 08, 2005 | 38.33 | 38.65 | 38.32 | 38.65 | 22,095 | +0.40(+1.05%) |
Jul 07, 2005 | 37.84 | 38.25 | 37.68 | 38.25 | 54,156 | +0.06(+0.16%) |
Jul 06, 2005 | 38.51 | 38.53 | 38.19 | 38.19 | 20,218 | -0.30(-0.79%) |
Jul 05, 2005 | 38.17 | 38.54 | 38.08 | 38.49 | 22,673 | +0.31(+0.82%) |
Jul 01, 2005 | 38.31 | 38.31 | 38.08 | 38.18 | 10,253 | -0.01(-0.02%) |
Jun 30, 2005 | 38.38 | 38.38 | 38.00 | 38.19 | 43,613 | -0.10(-0.27%) |
Jun 29, 2005 | 38.37 | 38.37 | 38.24 | 38.29 | 40,436 | +0.00(+0.00%) |
Jun 28, 2005 | 38.12 | 38.31 | 38.12 | 38.29 | 31,338 | +0.26(+0.69%) |
Jun 27, 2005 | 38.01 | 38.10 | 37.95 | 38.03 | 22,095 | -0.25(-0.65%) |
Jun 24, 2005 | 38.51 | 38.51 | 38.22 | 38.28 | 22,817 | -0.22(-0.58%) |
Jun 23, 2005 | 38.90 | 38.90 | 38.50 | 38.50 | 23,684 | -0.33(-0.84%) |
Jun 22, 2005 | 39.06 | 39.07 | 38.76 | 38.83 | 797,901 | -0.02(-0.05%) |
Jun 21, 2005 | 38.98 | 38.98 | 38.81 | 38.85 | 40,147 | -0.15(-0.39%) |
Jun 20, 2005 | 38.92 | 39.03 | 38.79 | 39.00 | 29,460 | +0.02(+0.05%) |
Jun 17, 2005 | 38.89 | 39.01 | 38.85 | 38.98 | 25,417 | +0.24(+0.61%) |
Jun 16, 2005 | 38.57 | 38.75 | 38.53 | 38.74 | 21,518 | +0.26(+0.67%) |
Jun 15, 2005 | 38.55 | 38.55 | 38.31 | 38.49 | 8,953 | +0.07(+0.18%) |
Jun 14, 2005 | 38.28 | 38.49 | 38.28 | 38.42 | 72,785 | +0.12(+0.31%) |
Jun 13, 2005 | 38.17 | 38.43 | 38.08 | 38.30 | 31,338 | +0.13(+0.34%) |
Jun 10, 2005 | 38.26 | 38.26 | 38.06 | 38.17 | 20,507 | -0.03(-0.07%) |
Jun 09, 2005 | 38.01 | 38.20 | 37.96 | 38.20 | 10,397 | +0.17(+0.44%) |
Jun 08, 2005 | 38.21 | 38.27 | 37.96 | 38.03 | 12,564 | -0.06(-0.15%) |
Jun 07, 2005 | 38.20 | 38.40 | 38.08 | 38.08 | 20,651 | +0.02(+0.05%) |
Jun 06, 2005 | 38.06 | 38.10 | 37.92 | 38.06 | 27,583 | +0.00(+0.00%) |
Jun 03, 2005 | 38.19 | 38.20 | 37.90 | 38.06 | 15,163 | -0.15(-0.38%) |
Jun 02, 2005 | 38.05 | 38.22 | 38.05 | 38.21 | 14,297 | +0.18(+0.47%) |
Jun 01, 2005 | 37.84 | 38.29 | 37.84 | 38.03 | 25,561 | +0.14(+0.37%) |
May 31, 2005 | 38.00 | 38.01 | 37.81 | 37.89 | 8,953 | -0.16(-0.42%) |
May 27, 2005 | 38.02 | 38.06 | 37.94 | 38.05 | 22,240 | +0.12(+0.31%) |
May 26, 2005 | 37.90 | 37.95 | 37.86 | 37.93 | 9,820 | +0.17(+0.44%) |
May 25, 2005 | 37.74 | 37.80 | 37.61 | 37.77 | 13,719 | -0.12(-0.33%) |
May 24, 2005 | 37.88 | 37.91 | 37.74 | 37.89 | 18,052 | +0.02(+0.05%) |
May 23, 2005 | 37.72 | 38.02 | 37.72 | 37.87 | 26,139 | +0.09(+0.24%) |
May 20, 2005 | 37.74 | 37.80 | 37.62 | 37.78 | 25,994 | -0.06(-0.16%) |
May 19, 2005 | 37.68 | 37.84 | 37.56 | 37.84 | 20,651 | +0.21(+0.55%) |
May 18, 2005 | 37.54 | 37.70 | 37.46 | 37.63 | 65,998 | +0.48(+1.29%) |
May 17, 2005 | 36.87 | 37.16 | 36.82 | 37.16 | 15,885 | +0.24(+0.64%) |
May 16, 2005 | 36.66 | 36.96 | 36.63 | 36.92 | 26,861 | +0.33(+0.91%) |
May 13, 2005 | 36.95 | 36.95 | 36.38 | 36.59 | 16,607 | -0.35(-0.96%) |
May 12, 2005 | 37.46 | 37.46 | 36.91 | 36.94 | 12,130 | -0.47(-1.26%) |
May 11, 2005 | 37.34 | 37.41 | 37.08 | 37.41 | 5,632 | +0.14(+0.37%) |
May 10, 2005 | 37.50 | 37.50 | 37.18 | 37.27 | 53,000 | -0.29(-0.77%) |
May 09, 2005 | 37.45 | 37.66 | 37.39 | 37.56 | 17,907 | +0.07(+0.18%) |
May 06, 2005 | 37.66 | 37.66 | 37.46 | 37.50 | 19,929 | -0.04(-0.11%) |
May 05, 2005 | 37.61 | 37.74 | 37.31 | 37.54 | 446,391 | -0.08(-0.20%) |
May 04, 2005 | 37.27 | 37.61 | 37.16 | 37.61 | 6,354 | +0.59(+1.59%) |
May 03, 2005 | 37.18 | 37.30 | 37.00 | 37.02 | 41,303 | -0.16(-0.43%) |