Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 37.45 | 37.59 | 37.03 | 37.03 | 1,997,495 | -0.49(-1.30%) |
Jul 28, 2005 | 38.40 | 38.40 | 37.52 | 37.52 | 2,126,579 | -0.35(-0.92%) |
Jul 27, 2005 | 37.93 | 38.11 | 37.68 | 37.86 | 2,423,530 | -0.07(-0.19%) |
Jul 26, 2005 | 37.78 | 38.00 | 37.58 | 37.94 | 2,116,695 | +0.16(+0.42%) |
Jul 25, 2005 | 37.46 | 37.84 | 37.40 | 37.78 | 1,072,349 | +0.20(+0.53%) |
Jul 22, 2005 | 37.66 | 37.66 | 37.30 | 37.58 | 1,468,883 | -0.03(-0.07%) |
Jul 21, 2005 | 37.02 | 37.82 | 36.88 | 37.60 | 3,387,162 | +0.58(+1.57%) |
Jul 20, 2005 | 36.49 | 37.06 | 36.35 | 37.02 | 2,009,925 | +0.43(+1.17%) |
Jul 19, 2005 | 36.80 | 36.92 | 36.45 | 36.59 | 1,878,745 | -0.08(-0.22%) |
Jul 18, 2005 | 37.04 | 37.04 | 36.67 | 36.67 | 1,156,657 | -0.51(-1.38%) |
Jul 15, 2005 | 36.96 | 37.30 | 36.85 | 37.19 | 1,723,456 | +0.23(+0.61%) |
Jul 14, 2005 | 36.90 | 37.25 | 36.86 | 36.96 | 1,515,155 | +0.03(+0.09%) |
Jul 13, 2005 | 36.86 | 37.02 | 36.83 | 36.93 | 1,324,825 | +0.15(+0.40%) |
Jul 12, 2005 | 36.93 | 37.06 | 36.59 | 36.78 | 1,326,921 | -0.15(-0.40%) |
Jul 11, 2005 | 37.23 | 37.26 | 36.92 | 36.93 | 2,429,520 | +0.23(+0.62%) |
Jul 08, 2005 | 36.56 | 36.77 | 36.39 | 36.70 | 1,504,224 | +0.11(+0.29%) |
Jul 07, 2005 | 36.33 | 36.66 | 36.13 | 36.59 | 1,796,683 | +0.17(+0.46%) |
Jul 06, 2005 | 36.71 | 36.82 | 36.27 | 36.43 | 1,883,387 | -0.32(-0.87%) |
Jul 05, 2005 | 36.88 | 36.96 | 36.63 | 36.75 | 1,289,934 | -0.19(-0.52%) |
Jul 01, 2005 | 36.92 | 37.05 | 36.75 | 36.94 | 1,181,965 | +0.05(+0.13%) |
Jun 30, 2005 | 36.82 | 37.46 | 36.82 | 36.90 | 2,205,496 | -0.32(-0.86%) |
Jun 29, 2005 | 37.23 | 37.30 | 36.95 | 37.22 | 908,973 | +0.04(+0.11%) |
Jun 28, 2005 | 36.73 | 37.28 | 36.59 | 37.18 | 1,604,256 | +0.71(+1.96%) |
Jun 27, 2005 | 36.45 | 36.55 | 36.10 | 36.46 | 1,876,499 | -0.11(-0.31%) |
Jun 24, 2005 | 36.86 | 36.94 | 36.53 | 36.57 | 1,781,408 | -0.37(-1.01%) |
Jun 23, 2005 | 37.40 | 37.48 | 36.95 | 36.95 | 1,034,612 | -0.43(-1.14%) |
Jun 22, 2005 | 37.31 | 37.53 | 37.25 | 37.38 | 1,541,661 | +0.15(+0.41%) |
Jun 21, 2005 | 37.44 | 37.52 | 37.12 | 37.22 | 1,991,356 | -0.26(-0.69%) |
Jun 20, 2005 | 37.66 | 37.75 | 37.46 | 37.48 | 1,776,167 | -0.18(-0.48%) |
Jun 17, 2005 | 37.83 | 37.94 | 37.60 | 37.66 | 2,046,763 | +0.03(+0.07%) |
Jun 16, 2005 | 37.66 | 37.72 | 37.48 | 37.64 | 1,434,291 | -0.05(-0.12%) |
Jun 15, 2005 | 37.63 | 37.81 | 37.49 | 37.68 | 1,429,050 | +0.06(+0.16%) |
Jun 14, 2005 | 37.87 | 37.87 | 37.54 | 37.62 | 1,817,797 | -0.29(-0.76%) |
Jun 13, 2005 | 37.81 | 38.22 | 37.74 | 37.91 | 1,992,104 | +0.11(+0.28%) |
Jun 10, 2005 | 37.60 | 37.87 | 37.50 | 37.80 | 1,656,218 | +0.15(+0.41%) |
Jun 09, 2005 | 36.98 | 37.76 | 36.84 | 37.65 | 2,255,812 | +0.67(+1.81%) |
Jun 08, 2005 | 37.08 | 37.18 | 36.87 | 36.98 | 1,033,115 | -0.12(-0.32%) |
Jun 07, 2005 | 37.26 | 37.52 | 37.03 | 37.10 | 1,439,383 | -0.12(-0.32%) |
Jun 06, 2005 | 37.12 | 37.28 | 37.04 | 37.22 | 1,244,410 | +0.10(+0.27%) |
Jun 03, 2005 | 37.15 | 37.38 | 36.98 | 37.12 | 1,218,204 | -0.03(-0.07%) |
Jun 02, 2005 | 37.00 | 37.22 | 36.80 | 37.15 | 1,325,723 | +0.18(+0.49%) |
Jun 01, 2005 | 37.22 | 37.22 | 36.77 | 36.97 | 1,547,501 | -0.24(-0.65%) |
May 31, 2005 | 37.10 | 37.43 | 37.00 | 37.21 | 1,776,616 | +0.18(+0.49%) |
May 27, 2005 | 36.92 | 37.12 | 36.83 | 37.03 | 693,186 | +0.07(+0.18%) |
May 26, 2005 | 36.90 | 37.06 | 36.75 | 36.96 | 1,279,301 | +0.08(+0.22%) |
May 25, 2005 | 37.00 | 37.29 | 36.79 | 36.88 | 1,711,476 | -0.42(-1.13%) |
May 24, 2005 | 37.04 | 37.38 | 36.88 | 37.30 | 1,749,362 | +0.27(+0.72%) |
May 23, 2005 | 36.70 | 37.20 | 36.68 | 37.04 | 2,250,870 | +0.12(+0.33%) |
May 20, 2005 | 36.46 | 36.98 | 36.42 | 36.92 | 2,454,678 | +0.50(+1.38%) |
May 19, 2005 | 36.27 | 36.43 | 36.02 | 36.41 | 1,681,526 | +0.09(+0.26%) |
May 18, 2005 | 36.28 | 36.47 | 36.13 | 36.32 | 1,563,524 | +0.04(+0.11%) |
May 17, 2005 | 35.93 | 36.31 | 35.67 | 36.28 | 2,146,346 | +0.31(+0.87%) |
May 16, 2005 | 35.94 | 36.19 | 35.85 | 35.97 | 2,148,891 | +0.07(+0.20%) |
May 13, 2005 | 36.48 | 36.51 | 35.57 | 35.89 | 2,226,311 | -0.49(-1.36%) |
May 12, 2005 | 36.71 | 36.79 | 36.27 | 36.39 | 2,488,521 | -0.27(-0.75%) |
May 11, 2005 | 36.69 | 36.83 | 36.47 | 36.66 | 2,649,650 | -0.11(-0.31%) |
May 10, 2005 | 37.05 | 37.18 | 36.63 | 36.77 | 1,526,686 | -0.54(-1.45%) |
May 09, 2005 | 37.19 | 37.38 | 37.04 | 37.32 | 1,728,847 | +0.15(+0.41%) |
May 06, 2005 | 37.10 | 37.40 | 37.10 | 37.16 | 1,554,240 | +0.35(+0.94%) |
May 05, 2005 | 36.90 | 37.12 | 36.66 | 36.81 | 1,592,276 | -0.25(-0.67%) |
May 04, 2005 | 36.85 | 37.22 | 36.73 | 37.06 | 3,438,376 | +0.31(+0.84%) |
May 03, 2005 | 36.86 | 37.20 | 36.69 | 36.75 | 2,090,489 | -0.17(-0.47%) |