Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 40.87 | 40.93 | 40.63 | 40.72 | 13,283 | -0.23(-0.57%) |
Jul 28, 2005 | 40.73 | 40.96 | 40.73 | 40.96 | 6,353 | +0.12(+0.30%) |
Jul 27, 2005 | 40.56 | 40.91 | 40.49 | 40.84 | 6,237 | +0.06(+0.15%) |
Jul 26, 2005 | 40.61 | 40.80 | 40.59 | 40.78 | 5,775 | +0.26(+0.64%) |
Jul 25, 2005 | 40.73 | 40.84 | 40.52 | 40.52 | 13,976 | -0.22(-0.53%) |
Jul 22, 2005 | 40.89 | 40.91 | 40.56 | 40.73 | 18,019 | +0.03(+0.06%) |
Jul 21, 2005 | 41.04 | 41.10 | 40.71 | 40.71 | 7,508 | -0.42(-1.03%) |
Jul 20, 2005 | 40.59 | 41.13 | 40.56 | 41.13 | 9,125 | -0.08(-0.19%) |
Jul 19, 2005 | 40.51 | 41.24 | 40.51 | 41.21 | 86,748 | +0.68(+1.69%) |
Jul 18, 2005 | 40.65 | 40.65 | 40.47 | 40.52 | 13,168 | -0.18(-0.45%) |
Jul 15, 2005 | 40.72 | 40.73 | 40.47 | 40.71 | 9,125 | -0.01(-0.02%) |
Jul 14, 2005 | 40.78 | 40.89 | 40.63 | 40.72 | 26,567 | +0.28(+0.69%) |
Jul 13, 2005 | 40.31 | 40.46 | 40.20 | 40.44 | 11,666 | +0.20(+0.49%) |
Jul 12, 2005 | 39.95 | 40.35 | 39.87 | 40.24 | 10,164 | +0.41(+1.02%) |
Jul 11, 2005 | 39.73 | 39.95 | 39.66 | 39.83 | 11,666 | +0.34(+0.85%) |
Jul 08, 2005 | 38.86 | 39.49 | 38.86 | 39.49 | 6,468 | +0.75(+1.94%) |
Jul 07, 2005 | 38.52 | 38.74 | 38.46 | 38.74 | 4,735 | +0.04(+0.11%) |
Jul 06, 2005 | 38.75 | 38.99 | 38.70 | 38.70 | 10,511 | -0.05(-0.13%) |
Jul 05, 2005 | 38.27 | 38.81 | 38.27 | 38.75 | 6,815 | +0.42(+1.11%) |
Jul 01, 2005 | 38.47 | 38.55 | 38.33 | 38.33 | 19,174 | -0.11(-0.29%) |
Jun 30, 2005 | 38.78 | 38.81 | 38.44 | 38.44 | 4,735 | -0.27(-0.69%) |
Jun 29, 2005 | 38.83 | 38.88 | 38.69 | 38.71 | 13,052 | -0.03(-0.09%) |
Jun 28, 2005 | 38.42 | 38.78 | 38.42 | 38.74 | 11,320 | +0.44(+1.15%) |
Jun 27, 2005 | 38.47 | 38.47 | 38.14 | 38.30 | 6,930 | -0.23(-0.58%) |
Jun 24, 2005 | 38.96 | 38.96 | 38.52 | 38.52 | 43,085 | -0.57(-1.47%) |
Jun 23, 2005 | 39.52 | 39.88 | 39.10 | 39.10 | 11,320 | -0.36(-0.92%) |
Jun 22, 2005 | 39.52 | 39.52 | 39.30 | 39.46 | 4,273 | +0.12(+0.31%) |
Jun 21, 2005 | 39.26 | 39.35 | 39.14 | 39.34 | 4,389 | +0.25(+0.64%) |
Jun 20, 2005 | 38.97 | 39.13 | 38.91 | 39.09 | 5,313 | -0.15(-0.38%) |
Jun 17, 2005 | 39.30 | 39.37 | 39.11 | 39.23 | 6,006 | +0.10(+0.27%) |
Jun 16, 2005 | 39.10 | 39.23 | 39.09 | 39.13 | 5,082 | +0.33(+0.85%) |
Jun 15, 2005 | 39.07 | 39.07 | 38.51 | 38.80 | 9,125 | -0.01(-0.02%) |
Jun 14, 2005 | 39.07 | 39.07 | 38.80 | 38.81 | 7,046 | -0.29(-0.75%) |
Jun 13, 2005 | 39.12 | 39.19 | 39.07 | 39.10 | 2,656 | +0.29(+0.74%) |
Jun 10, 2005 | 39.15 | 39.15 | 38.71 | 38.82 | 5,544 | -0.24(-0.62%) |
Jun 09, 2005 | 38.85 | 39.06 | 38.78 | 39.06 | 2,772 | +0.23(+0.60%) |
Jun 08, 2005 | 39.11 | 39.14 | 38.81 | 38.83 | 11,088 | -0.22(-0.55%) |
Jun 07, 2005 | 39.11 | 39.46 | 39.03 | 39.04 | 4,735 | -0.03(-0.07%) |
Jun 06, 2005 | 39.06 | 39.12 | 38.91 | 39.07 | 2,656 | +0.01(+0.02%) |
Jun 03, 2005 | 39.39 | 39.39 | 38.98 | 39.06 | 8,663 | -0.39(-0.99%) |
Jun 02, 2005 | 39.41 | 39.49 | 39.37 | 39.45 | 5,775 | +0.22(+0.55%) |
Jun 01, 2005 | 38.95 | 39.50 | 38.95 | 39.23 | 3,580 | +0.19(+0.49%) |
May 31, 2005 | 39.17 | 39.28 | 39.01 | 39.04 | 3,234 | -0.05(-0.13%) |
May 27, 2005 | 39.17 | 39.18 | 39.06 | 39.10 | 5,313 | -0.16(-0.42%) |
May 26, 2005 | 38.95 | 39.26 | 38.95 | 39.26 | 7,970 | +0.50(+1.30%) |
May 25, 2005 | 38.78 | 38.79 | 38.51 | 38.76 | 14,785 | -0.23(-0.58%) |
May 24, 2005 | 38.64 | 38.98 | 38.64 | 38.98 | 7,392 | +0.16(+0.40%) |
May 23, 2005 | 38.68 | 38.83 | 38.65 | 38.83 | 3,465 | +0.19(+0.49%) |
May 20, 2005 | 38.44 | 38.64 | 38.37 | 38.64 | 1,732 | +0.16(+0.40%) |
May 19, 2005 | 38.22 | 38.48 | 38.22 | 38.48 | 3,234 | +0.24(+0.63%) |
May 18, 2005 | 37.90 | 38.35 | 37.82 | 38.24 | 7,046 | +0.72(+1.92%) |
May 17, 2005 | 37.35 | 37.58 | 37.23 | 37.52 | 2,541 | +0.03(+0.09%) |
May 16, 2005 | 37.18 | 37.49 | 37.11 | 37.49 | 6,122 | +0.37(+1.00%) |
May 13, 2005 | 36.90 | 37.31 | 36.90 | 37.11 | 9,702 | +0.60(+1.64%) |
May 12, 2005 | 36.89 | 36.96 | 36.52 | 36.52 | 1,270 | -0.17(-0.47%) |
May 11, 2005 | 36.33 | 36.69 | 36.25 | 36.69 | 1,501 | +0.40(+1.10%) |
May 10, 2005 | 36.62 | 36.62 | 36.29 | 36.29 | 2,772 | -0.35(-0.97%) |
May 09, 2005 | 36.64 | 36.73 | 36.46 | 36.65 | 3,811 | -0.03(-0.09%) |
May 06, 2005 | 36.65 | 36.68 | 36.58 | 36.68 | 3,234 | +0.18(+0.50%) |
May 05, 2005 | 36.52 | 36.64 | 36.44 | 36.50 | 1,848 | -0.02(-0.05%) |
May 04, 2005 | 36.27 | 36.56 | 36.27 | 36.52 | 4,851 | +0.48(+1.32%) |
May 03, 2005 | 36.07 | 36.29 | 36.04 | 36.04 | 1,155 | +0.14(+0.39%) |