Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 37.43 | 37.52 | 37.34 | 37.36 | 1,110,297 | -0.23(-0.60%) |
Jul 28, 2005 | 37.41 | 37.64 | 37.40 | 37.59 | 1,445,857 | -0.14(-0.37%) |
Jul 27, 2005 | 37.51 | 37.75 | 37.43 | 37.73 | 603,054 | +0.04(+0.11%) |
Jul 26, 2005 | 37.63 | 37.74 | 37.59 | 37.69 | 486,432 | -0.01(-0.04%) |
Jul 25, 2005 | 37.62 | 37.79 | 37.58 | 37.70 | 619,095 | +0.09(+0.23%) |
Jul 22, 2005 | 37.52 | 37.63 | 37.46 | 37.61 | 1,239,275 | -0.03(-0.09%) |
Jul 21, 2005 | 37.55 | 37.81 | 37.35 | 37.64 | 1,116,800 | +0.36(+0.97%) |
Jul 20, 2005 | 37.05 | 37.37 | 36.91 | 37.28 | 1,100,759 | +0.20(+0.53%) |
Jul 19, 2005 | 37.02 | 37.15 | 36.89 | 37.09 | 1,184,432 | +0.11(+0.30%) |
Jul 18, 2005 | 36.99 | 37.13 | 36.96 | 36.97 | 921,924 | -0.18(-0.47%) |
Jul 15, 2005 | 37.15 | 37.25 | 37.07 | 37.15 | 705,587 | -0.11(-0.30%) |
Jul 14, 2005 | 37.43 | 37.50 | 37.21 | 37.26 | 1,441,305 | +0.12(+0.32%) |
Jul 13, 2005 | 37.02 | 37.15 | 36.84 | 37.14 | 1,387,980 | +0.25(+0.68%) |
Jul 12, 2005 | 36.89 | 36.98 | 36.73 | 36.89 | 859,494 | -0.02(-0.05%) |
Jul 11, 2005 | 36.82 | 37.04 | 36.82 | 36.91 | 1,104,227 | +0.21(+0.58%) |
Jul 08, 2005 | 36.56 | 36.81 | 36.50 | 36.70 | 1,068,243 | +0.25(+0.70%) |
Jul 07, 2005 | 35.97 | 36.44 | 35.97 | 36.44 | 2,996,198 | -0.38(-1.03%) |
Jul 06, 2005 | 36.88 | 36.95 | 36.77 | 36.82 | 600,670 | -0.07(-0.20%) |
Jul 05, 2005 | 36.73 | 36.92 | 36.72 | 36.90 | 485,998 | +0.13(+0.35%) |
Jul 01, 2005 | 36.73 | 36.78 | 36.63 | 36.77 | 657,464 | +0.02(+0.06%) |
Jun 30, 2005 | 37.03 | 37.07 | 36.68 | 36.74 | 1,345,926 | -0.66(-1.78%) |
Jun 29, 2005 | 37.37 | 37.51 | 37.27 | 37.41 | 982,186 | -0.06(-0.16%) |
Jun 28, 2005 | 37.35 | 37.48 | 37.34 | 37.47 | 728,564 | +0.07(+0.20%) |
Jun 27, 2005 | 37.39 | 37.40 | 37.25 | 37.39 | 652,261 | -0.03(-0.07%) |
Jun 24, 2005 | 37.50 | 37.54 | 37.40 | 37.42 | 601,971 | +0.01(+0.04%) |
Jun 23, 2005 | 37.59 | 37.69 | 37.40 | 37.41 | 1,341,808 | +0.01(+0.04%) |
Jun 22, 2005 | 37.43 | 37.49 | 37.34 | 37.39 | 750,458 | +0.36(+0.97%) |
Jun 21, 2005 | 37.07 | 37.17 | 36.97 | 37.03 | 511,144 | -0.02(-0.06%) |
Jun 20, 2005 | 36.98 | 37.12 | 36.88 | 37.06 | 767,583 | +0.01(+0.04%) |
Jun 17, 2005 | 37.08 | 37.13 | 36.99 | 37.04 | 1,096,207 | +0.12(+0.32%) |
Jun 16, 2005 | 36.89 | 36.96 | 36.82 | 36.92 | 702,986 | -0.10(-0.26%) |
Jun 15, 2005 | 36.97 | 37.02 | 36.85 | 37.02 | 474,293 | +0.07(+0.19%) |
Jun 14, 2005 | 36.88 | 37.03 | 36.88 | 36.95 | 478,412 | +0.04(+0.10%) |
Jun 13, 2005 | 36.86 | 36.97 | 36.79 | 36.91 | 645,325 | +0.02(+0.06%) |
Jun 10, 2005 | 37.03 | 37.04 | 36.81 | 36.89 | 518,948 | +0.00(+0.01%) |
Jun 09, 2005 | 36.87 | 36.92 | 36.72 | 36.89 | 527,185 | +0.13(+0.36%) |
Jun 08, 2005 | 36.97 | 36.97 | 36.66 | 36.75 | 708,188 | -0.07(-0.19%) |
Jun 07, 2005 | 36.79 | 37.00 | 36.75 | 36.82 | 803,784 | +0.02(+0.06%) |
Jun 06, 2005 | 36.61 | 36.80 | 36.53 | 36.80 | 553,848 | +0.26(+0.72%) |
Jun 03, 2005 | 36.67 | 36.71 | 36.45 | 36.54 | 1,042,881 | -0.28(-0.76%) |
Jun 02, 2005 | 36.69 | 36.91 | 36.65 | 36.82 | 475,377 | +0.02(+0.05%) |
Jun 01, 2005 | 36.61 | 36.95 | 36.58 | 36.80 | 801,399 | +0.19(+0.52%) |
May 31, 2005 | 36.69 | 36.72 | 36.56 | 36.61 | 491,634 | -0.02(-0.06%) |
May 27, 2005 | 36.56 | 36.67 | 36.47 | 36.63 | 439,393 | -0.04(-0.11%) |
May 26, 2005 | 36.62 | 36.70 | 36.51 | 36.67 | 481,663 | +0.03(+0.09%) |
May 25, 2005 | 36.62 | 36.67 | 36.56 | 36.64 | 535,205 | -0.06(-0.18%) |
May 24, 2005 | 36.75 | 36.76 | 36.57 | 36.71 | 464,972 | -0.07(-0.20%) |
May 23, 2005 | 36.63 | 36.85 | 36.63 | 36.78 | 664,400 | +0.04(+0.10%) |
May 20, 2005 | 36.67 | 36.78 | 36.50 | 36.74 | 943,817 | +0.03(+0.09%) |
May 19, 2005 | 36.73 | 36.77 | 36.63 | 36.71 | 760,213 | -0.10(-0.26%) |
May 18, 2005 | 36.65 | 36.87 | 36.63 | 36.81 | 1,270,057 | -0.15(-0.41%) |
May 17, 2005 | 36.84 | 37.02 | 36.81 | 36.96 | 965,278 | +0.06(+0.18%) |
May 16, 2005 | 36.64 | 36.92 | 36.63 | 36.90 | 1,193,320 | +0.18(+0.48%) |
May 13, 2005 | 36.77 | 36.91 | 36.63 | 36.72 | 1,189,635 | -0.21(-0.56%) |
May 12, 2005 | 37.16 | 37.22 | 36.90 | 36.93 | 1,319,914 | -0.39(-1.05%) |
May 11, 2005 | 37.40 | 37.45 | 37.16 | 37.32 | 621,046 | +0.18(+0.48%) |
May 10, 2005 | 37.22 | 37.28 | 37.13 | 37.14 | 900,246 | -0.36(-0.95%) |
May 09, 2005 | 37.35 | 37.56 | 37.28 | 37.50 | 556,666 | +0.01(+0.02%) |
May 06, 2005 | 37.60 | 37.64 | 37.43 | 37.49 | 592,866 | -0.06(-0.16%) |
May 05, 2005 | 37.63 | 37.71 | 37.41 | 37.55 | 745,256 | +0.03(+0.09%) |
May 04, 2005 | 37.39 | 37.56 | 37.37 | 37.51 | 1,427,432 | +0.43(+1.16%) |
May 03, 2005 | 37.12 | 37.17 | 36.99 | 37.09 | 1,181,398 | +0.19(+0.53%) |