Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 37.03 | 37.47 | 36.75 | 36.88 | 532,175 | -0.02(-0.05%) |
Jul 28, 2005 | 36.36 | 37.09 | 36.19 | 36.90 | 436,677 | +0.64(+1.76%) |
Jul 27, 2005 | 36.04 | 36.31 | 35.88 | 36.26 | 436,269 | +0.08(+0.22%) |
Jul 26, 2005 | 36.12 | 36.29 | 35.88 | 36.19 | 202,218 | -0.01(-0.03%) |
Jul 25, 2005 | 36.04 | 36.44 | 35.84 | 36.20 | 352,198 | +0.01(+0.03%) |
Jul 22, 2005 | 35.99 | 36.19 | 35.83 | 36.19 | 134,268 | +0.10(+0.27%) |
Jul 21, 2005 | 36.33 | 36.33 | 35.82 | 36.09 | 277,208 | -0.26(-0.73%) |
Jul 20, 2005 | 36.22 | 36.38 | 36.15 | 36.35 | 196,709 | +0.01(+0.03%) |
Jul 19, 2005 | 36.36 | 36.44 | 36.18 | 36.34 | 297,002 | -0.08(-0.22%) |
Jul 18, 2005 | 36.39 | 36.59 | 36.25 | 36.42 | 266,393 | -0.03(-0.08%) |
Jul 15, 2005 | 36.22 | 36.49 | 35.73 | 36.45 | 311,183 | +0.17(+0.46%) |
Jul 14, 2005 | 36.37 | 36.65 | 36.26 | 36.28 | 304,246 | -0.09(-0.24%) |
Jul 13, 2005 | 36.82 | 36.94 | 36.30 | 36.37 | 201,504 | -0.45(-1.22%) |
Jul 12, 2005 | 36.58 | 37.15 | 36.34 | 36.82 | 217,930 | +0.20(+0.54%) |
Jul 11, 2005 | 35.87 | 36.77 | 35.87 | 36.63 | 267,822 | +0.72(+1.99%) |
Jul 08, 2005 | 36.07 | 36.25 | 35.74 | 35.91 | 328,426 | -0.24(-0.65%) |
Jul 07, 2005 | 35.05 | 36.17 | 34.88 | 36.15 | 389,541 | +0.85(+2.42%) |
Jul 06, 2005 | 35.68 | 35.70 | 35.20 | 35.29 | 351,586 | -0.53(-1.48%) |
Jul 05, 2005 | 35.63 | 35.92 | 35.55 | 35.82 | 233,949 | +0.19(+0.52%) |
Jul 01, 2005 | 35.77 | 36.15 | 35.35 | 35.64 | 226,092 | -0.14(-0.38%) |
Jun 30, 2005 | 35.77 | 36.00 | 35.70 | 35.77 | 338,323 | +0.11(+0.30%) |
Jun 29, 2005 | 35.96 | 36.25 | 35.63 | 35.67 | 332,201 | -0.33(-0.93%) |
Jun 28, 2005 | 35.28 | 36.00 | 35.28 | 36.00 | 230,276 | +0.77(+2.20%) |
Jun 27, 2005 | 35.27 | 35.71 | 35.09 | 35.23 | 471,469 | -0.07(-0.19%) |
Jun 24, 2005 | 36.07 | 36.17 | 35.19 | 35.29 | 467,183 | -0.81(-2.25%) |
Jun 23, 2005 | 36.63 | 36.66 | 36.10 | 36.11 | 301,797 | -0.56(-1.52%) |
Jun 22, 2005 | 36.74 | 36.80 | 36.43 | 36.67 | 189,669 | -0.04(-0.11%) |
Jun 21, 2005 | 36.82 | 37.00 | 36.59 | 36.71 | 231,194 | -0.20(-0.53%) |
Jun 20, 2005 | 37.00 | 37.05 | 36.75 | 36.90 | 422,189 | -0.03(-0.08%) |
Jun 17, 2005 | 36.80 | 37.05 | 36.75 | 36.93 | 599,411 | +0.20(+0.53%) |
Jun 16, 2005 | 36.22 | 36.79 | 36.07 | 36.74 | 700,010 | +0.76(+2.13%) |
Jun 15, 2005 | 35.48 | 36.02 | 35.48 | 35.97 | 479,835 | +0.52(+1.47%) |
Jun 14, 2005 | 34.89 | 35.77 | 34.82 | 35.45 | 666,137 | +0.68(+1.94%) |
Jun 13, 2005 | 34.26 | 35.14 | 34.21 | 34.77 | 678,686 | +0.50(+1.46%) |
Jun 10, 2005 | 34.79 | 34.93 | 34.15 | 34.28 | 302,919 | -0.61(-1.74%) |
Jun 09, 2005 | 34.67 | 34.89 | 34.50 | 34.88 | 223,440 | +0.28(+0.82%) |
Jun 08, 2005 | 34.89 | 34.93 | 34.54 | 34.60 | 254,150 | -0.13(-0.37%) |
Jun 07, 2005 | 34.62 | 35.17 | 34.62 | 34.73 | 1,160,460 | +0.18(+0.51%) |
Jun 06, 2005 | 34.09 | 34.78 | 34.09 | 34.55 | 312,918 | +0.46(+1.35%) |
Jun 03, 2005 | 33.64 | 34.27 | 33.56 | 34.09 | 305,878 | +0.27(+0.81%) |
Jun 02, 2005 | 33.72 | 34.06 | 33.66 | 33.81 | 199,667 | -0.01(-0.03%) |
Jun 01, 2005 | 33.57 | 34.18 | 33.47 | 33.82 | 512,076 | +0.25(+0.76%) |
May 31, 2005 | 34.21 | 34.32 | 33.57 | 33.57 | 768,573 | -0.69(-2.00%) |
May 27, 2005 | 34.36 | 34.44 | 34.21 | 34.26 | 248,845 | -0.15(-0.43%) |
May 26, 2005 | 34.27 | 34.55 | 34.27 | 34.40 | 192,627 | +0.29(+0.86%) |
May 25, 2005 | 34.30 | 34.34 | 33.96 | 34.11 | 262,108 | -0.32(-0.94%) |
May 24, 2005 | 34.15 | 34.55 | 34.12 | 34.43 | 588,698 | +0.23(+0.66%) |
May 23, 2005 | 34.09 | 34.32 | 34.01 | 34.21 | 371,482 | +0.20(+0.58%) |
May 20, 2005 | 34.01 | 34.16 | 33.79 | 34.01 | 182,833 | -0.03(-0.09%) |
May 19, 2005 | 33.75 | 34.04 | 33.61 | 34.04 | 256,803 | +0.23(+0.67%) |
May 18, 2005 | 33.36 | 33.86 | 33.24 | 33.81 | 347,505 | +0.44(+1.32%) |
May 17, 2005 | 33.23 | 33.37 | 33.20 | 33.37 | 254,660 | +0.15(+0.44%) |
May 16, 2005 | 33.28 | 33.38 | 33.11 | 33.23 | 555,743 | -0.02(-0.06%) |
May 13, 2005 | 33.32 | 33.52 | 33.14 | 33.25 | 516,361 | -0.17(-0.50%) |
May 12, 2005 | 33.66 | 33.69 | 33.17 | 33.41 | 279,147 | -0.27(-0.81%) |
May 11, 2005 | 33.47 | 33.80 | 33.19 | 33.69 | 550,030 | +0.28(+0.85%) |
May 10, 2005 | 33.18 | 33.55 | 33.06 | 33.40 | 519,422 | +0.21(+0.62%) |
May 09, 2005 | 33.18 | 33.27 | 32.94 | 33.20 | 146,001 | -0.10(-0.29%) |
May 06, 2005 | 33.42 | 33.42 | 33.10 | 33.29 | 240,886 | -0.09(-0.26%) |
May 05, 2005 | 33.42 | 33.55 | 33.16 | 33.38 | 293,839 | -0.10(-0.29%) |
May 04, 2005 | 32.57 | 33.57 | 32.44 | 33.48 | 736,944 | +0.91(+2.80%) |
May 03, 2005 | 32.34 | 32.76 | 32.25 | 32.57 | 377,603 | +0.05(+0.15%) |