Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 37.66 | 38.06 | 37.47 | 37.82 | 761,818 | +0.17(+0.44%) |
Jul 28, 2005 | 37.47 | 37.73 | 36.99 | 37.65 | 820,015 | +0.35(+0.94%) |
Jul 27, 2005 | 36.20 | 37.31 | 34.60 | 37.30 | 862,185 | +1.10(+3.05%) |
Jul 26, 2005 | 36.69 | 36.87 | 36.05 | 36.20 | 958,085 | -0.49(-1.33%) |
Jul 25, 2005 | 37.18 | 37.18 | 36.47 | 36.68 | 565,681 | -0.49(-1.33%) |
Jul 22, 2005 | 37.06 | 37.33 | 36.71 | 37.18 | 311,348 | +0.12(+0.33%) |
Jul 21, 2005 | 36.93 | 37.37 | 36.54 | 37.06 | 327,112 | +0.03(+0.08%) |
Jul 20, 2005 | 36.83 | 37.30 | 36.54 | 37.02 | 432,866 | +0.20(+0.54%) |
Jul 19, 2005 | 37.03 | 37.09 | 36.67 | 36.83 | 445,083 | +0.16(+0.44%) |
Jul 18, 2005 | 36.90 | 37.09 | 36.61 | 36.67 | 477,926 | -0.12(-0.33%) |
Jul 15, 2005 | 36.74 | 37.00 | 36.54 | 36.79 | 379,529 | +0.24(+0.67%) |
Jul 14, 2005 | 36.65 | 37.30 | 36.12 | 36.55 | 672,486 | +0.27(+0.73%) |
Jul 13, 2005 | 36.31 | 36.34 | 35.95 | 36.28 | 614,814 | +0.33(+0.93%) |
Jul 12, 2005 | 36.71 | 36.72 | 35.72 | 35.94 | 1,265,361 | -0.59(-1.63%) |
Jul 11, 2005 | 36.92 | 36.92 | 36.32 | 36.54 | 769,043 | +0.24(+0.67%) |
Jul 08, 2005 | 36.23 | 36.46 | 36.17 | 36.29 | 623,616 | +0.34(+0.95%) |
Jul 07, 2005 | 35.85 | 36.18 | 35.81 | 35.95 | 532,707 | +0.10(+0.28%) |
Jul 06, 2005 | 36.03 | 36.11 | 35.74 | 35.85 | 614,683 | -0.05(-0.15%) |
Jul 05, 2005 | 35.78 | 36.04 | 35.36 | 35.91 | 1,233,044 | +0.06(+0.17%) |
Jul 01, 2005 | 34.71 | 36.29 | 34.47 | 35.85 | 2,757,600 | +1.51(+4.39%) |
Jun 30, 2005 | 35.04 | 35.51 | 34.10 | 34.34 | 7,014,008 | -4.14(-10.76%) |
Jun 29, 2005 | 38.55 | 38.95 | 38.41 | 38.48 | 426,297 | +0.01(+0.02%) |
Jun 28, 2005 | 38.02 | 38.91 | 37.79 | 38.47 | 1,558,974 | +0.49(+1.28%) |
Jun 27, 2005 | 37.30 | 38.00 | 37.07 | 37.98 | 524,825 | +0.52(+1.38%) |
Jun 24, 2005 | 38.44 | 38.61 | 37.46 | 37.47 | 1,008,138 | -1.12(-2.90%) |
Jun 23, 2005 | 38.64 | 38.80 | 38.44 | 38.59 | 764,051 | -0.05(-0.14%) |
Jun 22, 2005 | 38.74 | 38.80 | 38.55 | 38.64 | 640,563 | -0.09(-0.24%) |
Jun 21, 2005 | 38.36 | 39.04 | 38.33 | 38.73 | 486,465 | +0.27(+0.69%) |
Jun 20, 2005 | 37.98 | 38.52 | 37.79 | 38.46 | 667,099 | +0.14(+0.36%) |
Jun 17, 2005 | 38.70 | 38.81 | 38.21 | 38.33 | 712,422 | -0.45(-1.16%) |
Jun 16, 2005 | 38.36 | 39.01 | 38.24 | 38.78 | 503,018 | +0.27(+0.71%) |
Jun 15, 2005 | 37.46 | 38.55 | 37.31 | 38.50 | 943,240 | +1.38(+3.71%) |
Jun 14, 2005 | 37.71 | 37.83 | 36.88 | 37.12 | 1,140,428 | -0.59(-1.55%) |
Jun 13, 2005 | 37.93 | 38.00 | 37.56 | 37.71 | 382,157 | -0.22(-0.58%) |
Jun 10, 2005 | 38.35 | 38.35 | 37.72 | 37.93 | 228,847 | -0.35(-0.91%) |
Jun 09, 2005 | 37.66 | 38.29 | 37.50 | 38.28 | 286,913 | +0.49(+1.29%) |
Jun 08, 2005 | 38.27 | 38.44 | 37.77 | 37.79 | 244,217 | -0.31(-0.82%) |
Jun 07, 2005 | 37.98 | 38.46 | 37.68 | 38.11 | 427,479 | +0.33(+0.89%) |
Jun 06, 2005 | 37.64 | 37.91 | 37.60 | 37.77 | 382,551 | +0.29(+0.77%) |
Jun 03, 2005 | 38.08 | 38.25 | 37.31 | 37.48 | 570,805 | -0.65(-1.70%) |
Jun 02, 2005 | 38.24 | 38.58 | 37.90 | 38.13 | 635,045 | -0.40(-1.03%) |
Jun 01, 2005 | 38.25 | 38.88 | 38.24 | 38.52 | 258,668 | +0.42(+1.10%) |
May 31, 2005 | 38.53 | 38.56 | 38.10 | 38.11 | 403,833 | -0.43(-1.11%) |
May 27, 2005 | 38.43 | 38.59 | 38.33 | 38.53 | 248,027 | +0.19(+0.50%) |
May 26, 2005 | 38.17 | 38.44 | 38.17 | 38.34 | 353,124 | +0.18(+0.46%) |
May 25, 2005 | 38.65 | 38.76 | 38.11 | 38.17 | 356,145 | -0.65(-1.69%) |
May 24, 2005 | 38.87 | 38.89 | 38.60 | 38.82 | 383,470 | -0.02(-0.06%) |
May 23, 2005 | 38.59 | 38.91 | 38.48 | 38.84 | 497,237 | +0.47(+1.23%) |
May 20, 2005 | 38.06 | 38.65 | 37.87 | 38.37 | 487,647 | +0.38(+1.00%) |
May 19, 2005 | 37.57 | 37.99 | 37.45 | 37.99 | 841,034 | +0.58(+1.55%) |
May 18, 2005 | 37.30 | 37.52 | 37.07 | 37.41 | 1,123,087 | +0.43(+1.15%) |
May 17, 2005 | 36.98 | 37.08 | 36.74 | 36.99 | 512,476 | +0.02(+0.04%) |
May 16, 2005 | 37.15 | 37.15 | 36.69 | 36.97 | 476,743 | -0.04(-0.10%) |
May 13, 2005 | 36.88 | 37.14 | 36.70 | 37.01 | 682,470 | +0.11(+0.31%) |
May 12, 2005 | 37.07 | 37.28 | 36.74 | 36.90 | 348,657 | -0.10(-0.27%) |
May 11, 2005 | 37.29 | 37.33 | 36.73 | 36.99 | 388,594 | -0.14(-0.39%) |
May 10, 2005 | 37.42 | 37.42 | 37.05 | 37.14 | 347,737 | -0.27(-0.71%) |
May 09, 2005 | 37.45 | 37.52 | 37.18 | 37.41 | 357,459 | -0.01(-0.02%) |
May 06, 2005 | 37.47 | 37.66 | 37.18 | 37.41 | 451,126 | -0.02(-0.04%) |
May 05, 2005 | 37.41 | 37.57 | 37.16 | 37.43 | 632,418 | +0.02(+0.04%) |
May 04, 2005 | 37.30 | 37.60 | 37.22 | 37.41 | 939,693 | +0.23(+0.61%) |
May 03, 2005 | 37.10 | 37.51 | 37.07 | 37.18 | 998,285 | +0.08(+0.23%) |