Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 38.92 | 39.21 | 38.60 | 38.68 | 1,602,009 | -0.38(-0.98%) |
Jul 28, 2005 | 38.09 | 39.11 | 38.08 | 39.06 | 2,496,186 | +0.68(+1.77%) |
Jul 27, 2005 | 37.67 | 38.42 | 37.47 | 38.38 | 3,533,598 | +0.91(+2.44%) |
Jul 26, 2005 | 38.10 | 38.12 | 37.34 | 37.47 | 2,175,877 | -0.67(-1.75%) |
Jul 25, 2005 | 38.36 | 38.68 | 38.05 | 38.13 | 1,650,372 | -0.36(-0.94%) |
Jul 22, 2005 | 38.30 | 38.62 | 38.22 | 38.49 | 1,078,513 | +0.21(+0.54%) |
Jul 21, 2005 | 38.64 | 38.82 | 38.29 | 38.29 | 1,175,548 | -0.41(-1.07%) |
Jul 20, 2005 | 38.51 | 38.75 | 38.25 | 38.70 | 2,247,108 | +0.13(+0.34%) |
Jul 19, 2005 | 38.69 | 38.90 | 38.45 | 38.57 | 1,410,565 | +0.11(+0.29%) |
Jul 18, 2005 | 38.55 | 38.82 | 38.38 | 38.46 | 964,790 | -0.24(-0.62%) |
Jul 15, 2005 | 38.90 | 39.06 | 38.70 | 38.70 | 1,079,903 | -0.19(-0.48%) |
Jul 14, 2005 | 39.12 | 39.46 | 38.89 | 38.89 | 999,710 | -0.05(-0.12%) |
Jul 13, 2005 | 38.74 | 38.97 | 38.63 | 38.93 | 1,271,811 | +0.19(+0.50%) |
Jul 12, 2005 | 38.87 | 38.87 | 38.27 | 38.74 | 1,696,881 | -0.16(-0.40%) |
Jul 11, 2005 | 38.51 | 38.91 | 38.35 | 38.90 | 2,031,715 | +0.82(+2.16%) |
Jul 08, 2005 | 37.55 | 38.24 | 37.55 | 38.07 | 3,142,521 | +0.52(+1.40%) |
Jul 07, 2005 | 37.80 | 37.80 | 37.18 | 37.55 | 3,940,127 | -0.62(-1.63%) |
Jul 06, 2005 | 38.42 | 38.63 | 38.05 | 38.17 | 1,555,809 | -0.34(-0.87%) |
Jul 05, 2005 | 38.31 | 38.56 | 37.74 | 38.51 | 2,204,308 | +0.17(+0.44%) |
Jul 01, 2005 | 38.99 | 39.00 | 38.11 | 38.34 | 2,680,059 | -0.69(-1.76%) |
Jun 30, 2005 | 38.91 | 39.19 | 38.90 | 39.03 | 1,781,555 | +0.01(+0.02%) |
Jun 29, 2005 | 38.90 | 39.13 | 38.83 | 39.02 | 1,170,449 | -0.15(-0.38%) |
Jun 28, 2005 | 38.93 | 39.48 | 38.90 | 39.17 | 1,133,366 | +0.34(+0.87%) |
Jun 27, 2005 | 38.25 | 39.00 | 38.25 | 38.83 | 1,741,845 | +0.31(+0.81%) |
Jun 24, 2005 | 38.68 | 39.09 | 38.27 | 38.52 | 2,787,910 | -0.16(-0.42%) |
Jun 23, 2005 | 39.97 | 40.00 | 38.51 | 38.68 | 2,937,017 | -1.40(-3.49%) |
Jun 22, 2005 | 40.10 | 40.29 | 39.98 | 40.08 | 1,243,689 | -0.04(-0.10%) |
Jun 21, 2005 | 40.11 | 40.24 | 39.84 | 40.12 | 1,282,936 | -0.03(-0.08%) |
Jun 20, 2005 | 40.02 | 40.28 | 39.68 | 40.15 | 1,015,162 | -0.03(-0.08%) |
Jun 17, 2005 | 40.29 | 40.35 | 39.96 | 40.18 | 2,045,312 | +0.19(+0.47%) |
Jun 16, 2005 | 39.74 | 40.18 | 39.74 | 40.00 | 2,064,626 | +0.40(+1.01%) |
Jun 15, 2005 | 39.87 | 39.94 | 39.54 | 39.59 | 1,843,670 | -0.11(-0.28%) |
Jun 14, 2005 | 39.71 | 39.85 | 39.64 | 39.70 | 1,284,017 | +0.01(+0.02%) |
Jun 13, 2005 | 39.58 | 39.94 | 39.45 | 39.70 | 1,335,162 | +0.09(+0.23%) |
Jun 10, 2005 | 39.74 | 39.85 | 39.55 | 39.61 | 1,226,074 | -0.03(-0.08%) |
Jun 09, 2005 | 39.87 | 39.92 | 39.33 | 39.64 | 1,233,646 | -0.18(-0.46%) |
Jun 08, 2005 | 40.27 | 40.33 | 39.68 | 39.82 | 1,078,513 | -0.24(-0.60%) |
Jun 07, 2005 | 39.98 | 40.66 | 39.78 | 40.06 | 1,482,878 | +0.30(+0.77%) |
Jun 06, 2005 | 39.78 | 39.87 | 39.56 | 39.76 | 692,071 | -0.01(-0.02%) |
Jun 03, 2005 | 39.87 | 40.42 | 39.76 | 39.76 | 1,273,510 | -0.24(-0.60%) |
Jun 02, 2005 | 39.83 | 40.10 | 39.41 | 40.00 | 1,408,093 | +0.12(+0.31%) |
Jun 01, 2005 | 38.99 | 40.11 | 38.90 | 39.88 | 1,588,412 | +0.90(+2.31%) |
May 31, 2005 | 39.14 | 39.28 | 38.83 | 38.98 | 1,201,970 | -0.09(-0.23%) |
May 27, 2005 | 39.00 | 39.15 | 38.92 | 39.07 | 729,155 | +0.08(+0.20%) |
May 26, 2005 | 39.15 | 39.22 | 38.90 | 38.99 | 1,626,577 | +0.14(+0.35%) |
May 25, 2005 | 39.32 | 39.41 | 38.75 | 38.86 | 1,915,056 | -0.47(-1.19%) |
May 24, 2005 | 39.39 | 39.47 | 39.03 | 39.32 | 1,342,579 | -0.16(-0.41%) |
May 23, 2005 | 39.03 | 39.70 | 38.91 | 39.48 | 1,348,296 | +0.59(+1.51%) |
May 20, 2005 | 39.30 | 39.31 | 38.71 | 38.90 | 1,669,686 | -0.41(-1.05%) |
May 19, 2005 | 39.50 | 39.65 | 39.03 | 39.31 | 994,302 | -0.07(-0.18%) |
May 18, 2005 | 39.15 | 39.56 | 39.15 | 39.38 | 1,958,166 | +0.62(+1.60%) |
May 17, 2005 | 37.99 | 38.89 | 37.86 | 38.76 | 1,736,746 | +0.56(+1.46%) |
May 16, 2005 | 37.54 | 38.29 | 37.46 | 38.20 | 1,622,096 | +0.78(+2.08%) |
May 13, 2005 | 37.82 | 38.25 | 37.05 | 37.43 | 2,751,599 | -0.19(-0.52%) |
May 12, 2005 | 39.04 | 39.04 | 37.59 | 37.62 | 1,533,404 | -0.92(-2.38%) |
May 11, 2005 | 38.49 | 38.58 | 38.05 | 38.54 | 1,482,105 | +0.18(+0.47%) |
May 10, 2005 | 38.51 | 38.59 | 38.23 | 38.36 | 1,804,114 | -0.31(-0.80%) |
May 09, 2005 | 38.77 | 38.93 | 38.53 | 38.67 | 1,641,101 | -0.20(-0.52%) |
May 06, 2005 | 38.99 | 39.25 | 38.77 | 38.87 | 1,561,372 | +0.20(+0.52%) |
May 05, 2005 | 38.93 | 39.09 | 38.35 | 38.67 | 1,692,864 | -0.34(-0.86%) |
May 04, 2005 | 38.66 | 39.01 | 38.55 | 39.01 | 1,424,626 | +0.63(+1.64%) |
May 03, 2005 | 38.22 | 38.77 | 38.22 | 38.38 | 1,776,765 | -0.12(-0.32%) |