Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 40.30 | 40.35 | 40.18 | 40.18 | 5,528 | -0.12(-0.30%) |
Jul 28, 2005 | 40.03 | 40.34 | 40.03 | 40.30 | 9,639 | +0.33(+0.83%) |
Jul 27, 2005 | 39.97 | 40.02 | 39.83 | 39.97 | 31,469 | +0.04(+0.09%) |
Jul 26, 2005 | 39.86 | 40.01 | 39.79 | 39.94 | 52,873 | +0.18(+0.46%) |
Jul 25, 2005 | 39.89 | 39.89 | 39.71 | 39.75 | 9,497 | -0.18(-0.46%) |
Jul 22, 2005 | 39.76 | 39.95 | 39.71 | 39.94 | 7,229 | +0.22(+0.55%) |
Jul 21, 2005 | 39.93 | 39.93 | 39.68 | 39.72 | 7,938 | -0.16(-0.41%) |
Jul 20, 2005 | 39.66 | 39.88 | 39.55 | 39.88 | 11,481 | +0.07(+0.18%) |
Jul 19, 2005 | 39.93 | 39.93 | 39.72 | 39.81 | 49,188 | -0.12(-0.30%) |
Jul 18, 2005 | 39.90 | 39.99 | 39.87 | 39.93 | 5,670 | -0.06(-0.16%) |
Jul 15, 2005 | 40.00 | 40.00 | 39.94 | 39.99 | 4,536 | -0.06(-0.16%) |
Jul 14, 2005 | 39.94 | 40.06 | 39.92 | 40.06 | 3,969 | +0.26(+0.66%) |
Jul 13, 2005 | 39.77 | 39.82 | 39.70 | 39.79 | 5,244 | +0.03(+0.07%) |
Jul 12, 2005 | 39.72 | 39.82 | 39.61 | 39.77 | 5,386 | +0.18(+0.45%) |
Jul 11, 2005 | 39.35 | 39.63 | 39.35 | 39.59 | 49,471 | +0.27(+0.68%) |
Jul 08, 2005 | 38.84 | 39.32 | 38.84 | 39.32 | 13,749 | +0.34(+0.87%) |
Jul 07, 2005 | 38.80 | 38.98 | 38.69 | 38.98 | 6,095 | +0.01(+0.02%) |
Jul 06, 2005 | 39.26 | 39.26 | 38.94 | 38.98 | 35,579 | -0.30(-0.75%) |
Jul 05, 2005 | 39.08 | 39.37 | 39.08 | 39.27 | 8,505 | +0.22(+0.56%) |
Jul 01, 2005 | 39.03 | 39.17 | 38.96 | 39.05 | 12,332 | +0.15(+0.38%) |
Jun 30, 2005 | 39.22 | 39.29 | 38.91 | 38.91 | 8,079 | -0.21(-0.54%) |
Jun 29, 2005 | 39.35 | 39.41 | 39.12 | 39.12 | 20,695 | -0.19(-0.48%) |
Jun 28, 2005 | 39.15 | 39.34 | 39.14 | 39.31 | 8,930 | +0.37(+0.94%) |
Jun 27, 2005 | 38.93 | 38.97 | 38.80 | 38.94 | 16,868 | -0.03(-0.07%) |
Jun 24, 2005 | 39.26 | 39.27 | 38.94 | 38.97 | 27,783 | -0.41(-1.04%) |
Jun 23, 2005 | 39.75 | 39.77 | 39.22 | 39.38 | 12,190 | -0.32(-0.80%) |
Jun 22, 2005 | 39.89 | 39.89 | 39.65 | 39.70 | 13,182 | -0.07(-0.18%) |
Jun 21, 2005 | 39.86 | 39.86 | 39.65 | 39.77 | 9,639 | -0.09(-0.23%) |
Jun 20, 2005 | 39.72 | 39.86 | 39.53 | 39.86 | 5,953 | +0.04(+0.09%) |
Jun 17, 2005 | 39.94 | 39.96 | 39.74 | 39.82 | 6,804 | +0.03(+0.07%) |
Jun 16, 2005 | 39.68 | 39.83 | 39.66 | 39.79 | 7,087 | +0.00(+0.00%) |
Jun 15, 2005 | 39.80 | 39.80 | 39.46 | 39.79 | 31,043 | +0.05(+0.12%) |
Jun 14, 2005 | 39.69 | 39.82 | 39.61 | 39.75 | 6,662 | +0.05(+0.12%) |
Jun 13, 2005 | 39.65 | 39.87 | 39.49 | 39.70 | 18,144 | +0.07(+0.18%) |
Jun 10, 2005 | 39.79 | 39.82 | 39.44 | 39.63 | 10,206 | -0.12(-0.30%) |
Jun 09, 2005 | 39.61 | 39.83 | 39.58 | 39.75 | 18,002 | +0.06(+0.16%) |
Jun 08, 2005 | 39.94 | 39.96 | 39.60 | 39.68 | 10,347 | -0.23(-0.57%) |
Jun 07, 2005 | 39.77 | 39.98 | 39.72 | 39.91 | 7,229 | +0.31(+0.78%) |
Jun 06, 2005 | 39.62 | 39.71 | 39.42 | 39.60 | 10,631 | -0.04(-0.09%) |
Jun 03, 2005 | 39.87 | 39.89 | 39.45 | 39.63 | 14,316 | -0.35(-0.86%) |
Jun 02, 2005 | 39.65 | 39.98 | 39.65 | 39.98 | 11,481 | +0.30(+0.76%) |
Jun 01, 2005 | 39.45 | 39.91 | 39.45 | 39.67 | 5,386 | +0.12(+0.30%) |
May 31, 2005 | 39.58 | 39.65 | 39.50 | 39.55 | 8,079 | -0.18(-0.46%) |
May 27, 2005 | 39.77 | 39.79 | 39.67 | 39.74 | 76,829 | -0.07(-0.18%) |
May 26, 2005 | 39.81 | 39.88 | 39.75 | 39.81 | 7,938 | +0.05(+0.12%) |
May 25, 2005 | 39.84 | 39.86 | 39.54 | 39.76 | 13,891 | -0.16(-0.39%) |
May 24, 2005 | 39.89 | 39.94 | 39.68 | 39.91 | 7,938 | +0.02(+0.05%) |
May 23, 2005 | 39.90 | 40.08 | 39.75 | 39.89 | 8,079 | -0.06(-0.14%) |
May 20, 2005 | 39.87 | 39.96 | 39.67 | 39.95 | 20,270 | +0.11(+0.27%) |
May 19, 2005 | 39.73 | 39.84 | 39.62 | 39.84 | 7,229 | +0.13(+0.32%) |
May 18, 2005 | 39.52 | 39.75 | 39.37 | 39.72 | 13,608 | +0.44(+1.13%) |
May 17, 2005 | 38.98 | 39.27 | 38.96 | 39.27 | 9,072 | +0.16(+0.41%) |
May 16, 2005 | 38.73 | 39.11 | 38.72 | 39.11 | 8,788 | +0.42(+1.08%) |
May 13, 2005 | 38.94 | 38.97 | 38.46 | 38.69 | 9,072 | -0.34(-0.87%) |
May 12, 2005 | 39.19 | 39.22 | 38.94 | 39.03 | 12,757 | -0.16(-0.40%) |
May 11, 2005 | 39.08 | 39.20 | 38.80 | 39.19 | 57,693 | +0.18(+0.45%) |
May 10, 2005 | 39.06 | 39.14 | 38.87 | 39.01 | 7,796 | -0.18(-0.45%) |
May 09, 2005 | 39.01 | 39.24 | 39.01 | 39.19 | 5,811 | +0.18(+0.45%) |
May 06, 2005 | 39.31 | 39.31 | 39.01 | 39.01 | 5,244 | -0.17(-0.43%) |
May 05, 2005 | 39.20 | 39.20 | 38.84 | 39.18 | 4,110 | -0.06(-0.16%) |
May 04, 2005 | 38.96 | 39.30 | 38.96 | 39.24 | 73,002 | +0.37(+0.96%) |
May 03, 2005 | 38.62 | 39.00 | 38.62 | 38.87 | 2,976 | +0.10(+0.25%) |