Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 39.71 | 39.78 | 39.59 | 39.74 | 363,982 | -0.08(-0.21%) |
Jul 28, 2005 | 39.29 | 39.95 | 39.20 | 39.82 | 313,089 | +0.53(+1.35%) |
Jul 27, 2005 | 39.46 | 39.58 | 38.88 | 39.29 | 434,192 | -0.17(-0.42%) |
Jul 26, 2005 | 39.06 | 39.48 | 38.88 | 39.46 | 293,269 | +0.39(+0.99%) |
Jul 25, 2005 | 38.81 | 39.08 | 38.81 | 39.07 | 472,825 | +0.15(+0.38%) |
Jul 22, 2005 | 38.84 | 39.06 | 38.75 | 38.92 | 358,607 | +0.09(+0.23%) |
Jul 21, 2005 | 39.62 | 39.65 | 38.59 | 38.84 | 523,886 | -0.89(-2.25%) |
Jul 20, 2005 | 38.98 | 39.73 | 38.94 | 39.73 | 222,723 | +0.60(+1.52%) |
Jul 19, 2005 | 38.85 | 39.19 | 38.85 | 39.13 | 393,209 | +0.27(+0.70%) |
Jul 18, 2005 | 38.79 | 39.05 | 38.52 | 38.86 | 209,118 | +0.09(+0.23%) |
Jul 15, 2005 | 38.67 | 38.78 | 38.40 | 38.77 | 617,947 | +0.03(+0.08%) |
Jul 14, 2005 | 39.44 | 39.44 | 38.63 | 38.74 | 908,529 | -0.70(-1.78%) |
Jul 13, 2005 | 39.41 | 39.50 | 39.12 | 39.44 | 694,540 | +0.04(+0.11%) |
Jul 12, 2005 | 39.44 | 39.82 | 39.25 | 39.40 | 608,877 | -0.04(-0.11%) |
Jul 11, 2005 | 39.23 | 39.83 | 39.17 | 39.44 | 332,405 | +0.20(+0.50%) |
Jul 08, 2005 | 38.17 | 39.26 | 38.07 | 39.25 | 702,938 | +1.05(+2.74%) |
Jul 07, 2005 | 37.51 | 38.21 | 37.48 | 38.20 | 223,227 | +0.13(+0.34%) |
Jul 06, 2005 | 38.11 | 38.22 | 38.02 | 38.07 | 538,667 | -0.17(-0.45%) |
Jul 05, 2005 | 37.81 | 38.25 | 37.69 | 38.24 | 321,991 | +0.42(+1.10%) |
Jul 01, 2005 | 37.63 | 37.82 | 37.39 | 37.82 | 401,943 | +0.17(+0.44%) |
Jun 30, 2005 | 37.39 | 37.66 | 37.04 | 37.66 | 788,601 | +0.24(+0.64%) |
Jun 29, 2005 | 37.22 | 37.48 | 37.22 | 37.42 | 486,262 | +0.06(+0.16%) |
Jun 28, 2005 | 37.27 | 37.42 | 36.70 | 37.36 | 328,877 | +0.10(+0.27%) |
Jun 27, 2005 | 37.45 | 37.45 | 37.03 | 37.26 | 198,704 | -0.13(-0.35%) |
Jun 24, 2005 | 37.18 | 37.42 | 36.91 | 37.39 | 601,487 | +0.04(+0.10%) |
Jun 23, 2005 | 37.36 | 37.69 | 37.13 | 37.35 | 333,748 | -0.07(-0.18%) |
Jun 22, 2005 | 37.51 | 37.60 | 37.35 | 37.42 | 351,217 | +0.02(+0.05%) |
Jun 21, 2005 | 37.95 | 37.98 | 37.25 | 37.40 | 501,379 | -0.42(-1.12%) |
Jun 20, 2005 | 37.66 | 37.95 | 37.66 | 37.82 | 377,420 | +0.07(+0.17%) |
Jun 17, 2005 | 37.81 | 38.29 | 37.60 | 37.76 | 653,052 | +0.10(+0.25%) |
Jun 16, 2005 | 37.81 | 37.88 | 37.61 | 37.66 | 309,057 | -0.28(-0.74%) |
Jun 15, 2005 | 38.25 | 38.40 | 37.75 | 37.94 | 380,779 | -0.31(-0.81%) |
Jun 14, 2005 | 37.63 | 38.26 | 37.53 | 38.25 | 614,420 | +0.63(+1.66%) |
Jun 13, 2005 | 36.82 | 37.63 | 36.76 | 37.63 | 419,915 | +0.45(+1.20%) |
Jun 10, 2005 | 37.27 | 37.42 | 36.92 | 37.18 | 214,156 | -0.14(-0.38%) |
Jun 09, 2005 | 37.63 | 37.63 | 37.16 | 37.32 | 255,308 | -0.42(-1.12%) |
Jun 08, 2005 | 37.48 | 38.00 | 37.48 | 37.75 | 440,575 | +0.40(+1.07%) |
Jun 07, 2005 | 36.88 | 37.64 | 36.78 | 37.35 | 664,138 | +0.47(+1.28%) |
Jun 06, 2005 | 36.26 | 37.03 | 36.26 | 36.88 | 379,603 | +0.65(+1.79%) |
Jun 03, 2005 | 36.39 | 36.89 | 36.23 | 36.23 | 497,516 | -0.16(-0.44%) |
Jun 02, 2005 | 36.50 | 36.76 | 36.29 | 36.39 | 369,693 | -0.07(-0.20%) |
Jun 01, 2005 | 35.86 | 36.49 | 35.86 | 36.46 | 676,568 | +0.66(+1.85%) |
May 31, 2005 | 35.95 | 36.20 | 35.80 | 35.80 | 1,570,148 | -0.18(-0.51%) |
May 27, 2005 | 35.88 | 36.12 | 35.81 | 35.98 | 484,750 | +0.08(+0.23%) |
May 26, 2005 | 36.32 | 36.79 | 35.84 | 35.90 | 411,517 | -0.42(-1.15%) |
May 25, 2005 | 36.79 | 36.96 | 36.32 | 36.32 | 373,053 | -0.72(-1.95%) |
May 24, 2005 | 37.51 | 37.56 | 36.98 | 37.04 | 524,222 | -0.57(-1.52%) |
May 23, 2005 | 37.36 | 37.73 | 37.36 | 37.61 | 237,840 | +0.10(+0.27%) |
May 20, 2005 | 37.36 | 37.52 | 37.17 | 37.51 | 262,195 | +0.12(+0.32%) |
May 19, 2005 | 36.85 | 37.75 | 36.82 | 37.39 | 587,210 | +0.54(+1.45%) |
May 18, 2005 | 36.95 | 37.18 | 36.75 | 36.85 | 550,593 | -0.10(-0.26%) |
May 17, 2005 | 36.61 | 37.01 | 36.47 | 36.95 | 420,587 | +0.24(+0.67%) |
May 16, 2005 | 36.23 | 36.70 | 36.22 | 36.70 | 510,449 | +0.51(+1.40%) |
May 13, 2005 | 36.50 | 36.60 | 36.07 | 36.20 | 574,948 | -0.28(-0.77%) |
May 12, 2005 | 36.44 | 36.58 | 36.31 | 36.48 | 577,132 | -0.10(-0.28%) |
May 11, 2005 | 36.32 | 36.60 | 35.97 | 36.58 | 919,951 | +0.40(+1.12%) |
May 10, 2005 | 35.87 | 36.20 | 35.70 | 36.17 | 413,532 | +0.01(+0.03%) |
May 09, 2005 | 35.13 | 36.16 | 35.13 | 36.16 | 381,115 | +0.93(+2.64%) |
May 06, 2005 | 35.42 | 35.77 | 35.16 | 35.23 | 743,418 | -0.52(-1.47%) |
May 05, 2005 | 35.72 | 36.20 | 35.60 | 35.76 | 412,357 | +0.15(+0.43%) |
May 04, 2005 | 34.89 | 35.60 | 34.85 | 35.60 | 342,987 | +0.68(+1.94%) |
May 03, 2005 | 34.62 | 35.07 | 34.42 | 34.92 | 547,234 | +0.10(+0.27%) |