Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 38.94 | 39.34 | 38.19 | 38.24 | 7,342 | -0.90(-2.29%) |
Jul 28, 2005 | 39.59 | 39.61 | 38.58 | 39.13 | 34,336 | +0.01(+0.02%) |
Jul 27, 2005 | 39.19 | 40.61 | 38.71 | 39.13 | 63,333 | -0.81(-2.04%) |
Jul 26, 2005 | 40.18 | 40.56 | 39.50 | 39.94 | 6,326 | -0.34(-0.84%) |
Jul 25, 2005 | 39.98 | 40.37 | 39.77 | 40.27 | 3,547 | +0.27(+0.68%) |
Jul 22, 2005 | 40.26 | 40.39 | 38.85 | 40.00 | 4,664 | -0.14(-0.35%) |
Jul 21, 2005 | 41.36 | 41.36 | 40.14 | 40.14 | 7,940 | -0.98(-2.39%) |
Jul 20, 2005 | 38.50 | 41.42 | 38.50 | 41.13 | 8,916 | +1.73(+4.39%) |
Jul 19, 2005 | 38.77 | 39.40 | 38.69 | 39.40 | 12,534 | +0.88(+2.28%) |
Jul 18, 2005 | 38.15 | 38.52 | 37.82 | 38.52 | 2,213 | -0.18(-0.46%) |
Jul 15, 2005 | 39.31 | 39.37 | 38.22 | 38.70 | 7,135 | -0.66(-1.69%) |
Jul 14, 2005 | 40.64 | 41.52 | 38.31 | 39.36 | 17,618 | -1.58(-3.86%) |
Jul 13, 2005 | 41.22 | 41.28 | 40.48 | 40.94 | 9,972 | -0.43(-1.04%) |
Jul 12, 2005 | 42.38 | 42.38 | 40.09 | 41.37 | 17,258 | -0.60(-1.42%) |
Jul 11, 2005 | 39.96 | 42.59 | 39.96 | 41.97 | 18,286 | +2.28(+5.75%) |
Jul 08, 2005 | 37.56 | 39.70 | 37.55 | 39.69 | 32,927 | +2.49(+6.68%) |
Jul 07, 2005 | 36.34 | 37.49 | 36.34 | 37.20 | 5,441 | +0.48(+1.30%) |
Jul 06, 2005 | 37.54 | 37.54 | 36.57 | 36.72 | 8,860 | -0.87(-2.31%) |
Jul 05, 2005 | 36.30 | 37.65 | 36.15 | 37.59 | 10,059 | +1.21(+3.31%) |
Jul 01, 2005 | 35.88 | 36.49 | 35.86 | 36.39 | 12,948 | +0.11(+0.31%) |
Jun 30, 2005 | 35.52 | 36.51 | 35.28 | 36.28 | 28,113 | +0.18(+0.49%) |
Jun 29, 2005 | 35.57 | 36.10 | 35.57 | 36.10 | 25,125 | +0.40(+1.13%) |
Jun 28, 2005 | 35.90 | 36.50 | 35.70 | 35.70 | 30,531 | -0.36(-1.01%) |
Jun 27, 2005 | 36.46 | 36.60 | 36.03 | 36.06 | 33,123 | -0.62(-1.68%) |
Jun 24, 2005 | 36.65 | 36.75 | 36.26 | 36.68 | 84,641 | +0.01(+0.03%) |
Jun 23, 2005 | 37.45 | 38.17 | 36.38 | 36.67 | 30,093 | -0.95(-2.53%) |
Jun 22, 2005 | 38.38 | 38.55 | 37.61 | 37.62 | 10,057 | -1.08(-2.80%) |
Jun 21, 2005 | 38.64 | 39.25 | 38.64 | 38.71 | 6,305 | -0.13(-0.34%) |
Jun 20, 2005 | 39.57 | 39.73 | 38.57 | 38.84 | 10,541 | -0.90(-2.26%) |
Jun 17, 2005 | 36.45 | 40.68 | 36.45 | 39.73 | 126,596 | -1.08(-2.66%) |
Jun 16, 2005 | 40.14 | 40.82 | 39.80 | 40.82 | 11,879 | +0.90(+2.25%) |
Jun 15, 2005 | 39.70 | 40.08 | 38.77 | 39.92 | 18,860 | -0.37(-0.93%) |
Jun 14, 2005 | 38.64 | 40.30 | 38.64 | 40.29 | 10,464 | +1.43(+3.68%) |
Jun 13, 2005 | 39.09 | 39.24 | 38.64 | 38.86 | 7,816 | -0.42(-1.07%) |
Jun 10, 2005 | 39.58 | 39.81 | 39.28 | 39.28 | 3,770 | -0.58(-1.45%) |
Jun 09, 2005 | 39.50 | 39.97 | 39.28 | 39.86 | 12,993 | -0.02(-0.05%) |
Jun 08, 2005 | 40.63 | 40.63 | 39.46 | 39.88 | 19,465 | -0.53(-1.32%) |
Jun 07, 2005 | 40.72 | 40.99 | 40.13 | 40.42 | 5,738 | +0.30(+0.75%) |
Jun 06, 2005 | 38.79 | 40.42 | 38.79 | 40.12 | 6,559 | +0.95(+2.43%) |
Jun 03, 2005 | 39.80 | 40.01 | 39.04 | 39.16 | 22,079 | -0.60(-1.50%) |
Jun 02, 2005 | 40.41 | 40.59 | 39.42 | 39.76 | 18,355 | -1.19(-2.90%) |
Jun 01, 2005 | 40.53 | 41.09 | 40.16 | 40.95 | 12,490 | +0.95(+2.38%) |
May 31, 2005 | 39.72 | 40.42 | 39.72 | 39.99 | 6,541 | +0.04(+0.09%) |
May 27, 2005 | 39.78 | 40.60 | 39.72 | 39.96 | 17,916 | -0.15(-0.37%) |
May 26, 2005 | 39.67 | 40.45 | 39.67 | 40.11 | 43,796 | +0.29(+0.73%) |
May 25, 2005 | 40.25 | 40.76 | 39.70 | 39.82 | 27,188 | -0.72(-1.77%) |
May 24, 2005 | 40.43 | 40.92 | 40.14 | 40.54 | 28,679 | -0.24(-0.60%) |
May 23, 2005 | 40.93 | 41.31 | 40.60 | 40.78 | 40,898 | -0.64(-1.53%) |
May 20, 2005 | 40.72 | 41.41 | 40.59 | 41.41 | 26,788 | +0.50(+1.23%) |
May 19, 2005 | 41.15 | 41.56 | 40.91 | 40.91 | 27,930 | -0.17(-0.41%) |
May 18, 2005 | 38.70 | 41.12 | 38.55 | 41.08 | 41,414 | +2.85(+7.46%) |
May 17, 2005 | 37.52 | 38.42 | 37.08 | 38.23 | 37,521 | -0.36(-0.94%) |
May 16, 2005 | 38.10 | 38.71 | 38.10 | 38.59 | 26,126 | +0.50(+1.30%) |
May 13, 2005 | 38.40 | 38.52 | 37.93 | 38.10 | 11,444 | -0.99(-2.53%) |
May 12, 2005 | 39.22 | 39.58 | 38.85 | 39.09 | 8,325 | +0.10(+0.26%) |
May 11, 2005 | 39.06 | 39.26 | 38.84 | 38.99 | 12,015 | +0.16(+0.41%) |
May 10, 2005 | 38.25 | 39.26 | 38.25 | 38.83 | 15,400 | +0.22(+0.58%) |
May 09, 2005 | 38.06 | 38.60 | 37.62 | 38.60 | 14,532 | +0.65(+1.72%) |
May 06, 2005 | 37.86 | 38.22 | 37.71 | 37.95 | 13,383 | +0.31(+0.82%) |
May 05, 2005 | 37.85 | 37.93 | 37.47 | 37.64 | 5,493 | +0.08(+0.22%) |
May 04, 2005 | 36.36 | 37.65 | 36.36 | 37.56 | 13,908 | +0.53(+1.44%) |
May 03, 2005 | 36.74 | 37.03 | 36.57 | 37.02 | 4,742 | +0.33(+0.89%) |