Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 40.17 | 40.19 | 39.86 | 39.86 | 39,899 | -0.24(-0.60%) |
Jul 28, 2005 | 39.81 | 40.20 | 39.79 | 40.10 | 38,129 | +0.35(+0.89%) |
Jul 27, 2005 | 39.80 | 39.81 | 39.60 | 39.75 | 60,054 | +0.09(+0.22%) |
Jul 26, 2005 | 39.76 | 39.87 | 39.61 | 39.66 | 60,598 | -0.04(-0.09%) |
Jul 25, 2005 | 39.95 | 39.97 | 39.59 | 39.70 | 21,652 | -0.16(-0.41%) |
Jul 22, 2005 | 39.58 | 39.90 | 39.58 | 39.86 | 31,593 | +0.18(+0.46%) |
Jul 21, 2005 | 39.73 | 39.94 | 39.62 | 39.68 | 40,853 | -0.18(-0.44%) |
Jul 20, 2005 | 39.68 | 39.93 | 39.49 | 39.85 | 79,391 | +0.02(+0.06%) |
Jul 19, 2005 | 39.80 | 39.83 | 39.57 | 39.83 | 57,875 | +0.17(+0.43%) |
Jul 18, 2005 | 39.80 | 39.80 | 39.65 | 39.66 | 32,273 | -0.10(-0.24%) |
Jul 15, 2005 | 39.51 | 39.79 | 39.51 | 39.76 | 43,031 | +0.01(+0.02%) |
Jul 14, 2005 | 39.65 | 39.87 | 39.58 | 39.75 | 43,849 | +0.25(+0.63%) |
Jul 13, 2005 | 39.29 | 39.54 | 39.29 | 39.50 | 27,780 | +0.23(+0.60%) |
Jul 12, 2005 | 39.40 | 39.43 | 39.24 | 39.27 | 46,436 | +0.08(+0.21%) |
Jul 11, 2005 | 39.14 | 39.29 | 39.02 | 39.18 | 62,369 | +0.32(+0.81%) |
Jul 08, 2005 | 38.48 | 38.96 | 38.35 | 38.87 | 44,257 | +0.53(+1.38%) |
Jul 07, 2005 | 37.93 | 38.45 | 37.93 | 38.34 | 49,977 | -0.07(-0.17%) |
Jul 06, 2005 | 38.59 | 38.69 | 38.35 | 38.41 | 28,461 | -0.32(-0.83%) |
Jul 05, 2005 | 38.48 | 38.75 | 38.31 | 38.73 | 105,809 | +0.24(+0.63%) |
Jul 01, 2005 | 38.59 | 38.71 | 38.46 | 38.49 | 150,339 | +0.03(+0.08%) |
Jun 30, 2005 | 38.66 | 38.82 | 38.46 | 38.46 | 47,798 | -0.33(-0.85%) |
Jun 29, 2005 | 38.92 | 38.92 | 38.64 | 38.79 | 59,509 | -0.05(-0.13%) |
Jun 28, 2005 | 38.48 | 38.85 | 38.46 | 38.84 | 98,319 | +0.49(+1.28%) |
Jun 27, 2005 | 38.44 | 38.44 | 38.24 | 38.35 | 60,054 | -0.06(-0.15%) |
Jun 24, 2005 | 38.77 | 38.84 | 38.41 | 38.41 | 63,730 | -0.52(-1.34%) |
Jun 23, 2005 | 39.43 | 39.43 | 38.86 | 38.93 | 42,214 | -0.45(-1.15%) |
Jun 22, 2005 | 39.43 | 39.49 | 39.23 | 39.38 | 36,495 | -0.10(-0.24%) |
Jun 21, 2005 | 39.51 | 39.51 | 39.29 | 39.48 | 28,324 | +0.04(+0.09%) |
Jun 20, 2005 | 39.47 | 39.52 | 39.29 | 39.44 | 133,453 | -0.26(-0.67%) |
Jun 17, 2005 | 39.69 | 39.83 | 39.60 | 39.71 | 38,538 | +0.26(+0.65%) |
Jun 16, 2005 | 39.45 | 39.51 | 39.36 | 39.45 | 83,068 | +0.09(+0.22%) |
Jun 15, 2005 | 39.47 | 39.47 | 39.18 | 39.36 | 35,814 | +0.02(+0.06%) |
Jun 14, 2005 | 39.24 | 39.49 | 39.23 | 39.34 | 30,367 | +0.04(+0.09%) |
Jun 13, 2005 | 39.18 | 39.44 | 39.07 | 39.30 | 26,009 | +0.05(+0.13%) |
Jun 10, 2005 | 39.18 | 39.35 | 39.07 | 39.25 | 51,338 | +0.04(+0.11%) |
Jun 09, 2005 | 39.25 | 39.32 | 39.04 | 39.21 | 45,074 | -0.08(-0.21%) |
Jun 08, 2005 | 39.51 | 39.51 | 39.15 | 39.29 | 66,045 | -0.05(-0.13%) |
Jun 07, 2005 | 39.25 | 39.48 | 39.10 | 39.34 | 50,113 | +0.22(+0.56%) |
Jun 06, 2005 | 39.07 | 39.12 | 38.88 | 39.12 | 40,172 | -0.01(-0.04%) |
Jun 03, 2005 | 39.40 | 39.40 | 38.99 | 39.13 | 40,308 | -0.28(-0.71%) |
Jun 02, 2005 | 39.25 | 39.41 | 39.11 | 39.41 | 37,040 | +0.10(+0.24%) |
Jun 01, 2005 | 38.92 | 39.40 | 38.92 | 39.32 | 122,287 | +0.23(+0.60%) |
May 31, 2005 | 39.10 | 39.16 | 38.99 | 39.08 | 37,857 | -0.12(-0.30%) |
May 27, 2005 | 39.14 | 39.29 | 39.13 | 39.20 | 24,784 | +0.43(+1.10%) |
May 26, 2005 | 39.27 | 39.32 | 38.77 | 38.77 | 53,109 | -0.32(-0.83%) |
May 25, 2005 | 39.29 | 39.29 | 38.96 | 39.10 | 42,895 | -0.21(-0.54%) |
May 24, 2005 | 39.21 | 39.35 | 39.15 | 39.31 | 54,198 | -0.07(-0.17%) |
May 23, 2005 | 39.43 | 39.54 | 39.30 | 39.38 | 63,458 | -0.01(-0.02%) |
May 20, 2005 | 39.18 | 39.39 | 39.17 | 39.38 | 37,721 | +0.10(+0.26%) |
May 19, 2005 | 39.14 | 39.34 | 39.03 | 39.28 | 44,121 | +0.22(+0.56%) |
May 18, 2005 | 38.70 | 39.16 | 38.70 | 39.06 | 41,534 | +0.48(+1.24%) |
May 17, 2005 | 38.33 | 38.58 | 38.19 | 38.58 | 25,873 | +0.32(+0.84%) |
May 16, 2005 | 38.08 | 38.37 | 37.94 | 38.26 | 129,095 | +0.42(+1.11%) |
May 13, 2005 | 38.08 | 38.22 | 37.71 | 37.84 | 58,420 | -0.29(-0.77%) |
May 12, 2005 | 38.41 | 38.54 | 38.13 | 38.13 | 48,887 | -0.32(-0.84%) |
May 11, 2005 | 38.19 | 38.46 | 38.08 | 38.46 | 29,414 | +0.24(+0.63%) |
May 10, 2005 | 38.41 | 38.45 | 38.09 | 38.21 | 34,861 | -0.23(-0.59%) |
May 09, 2005 | 38.41 | 38.52 | 38.22 | 38.44 | 37,721 | +0.10(+0.27%) |
May 06, 2005 | 38.55 | 38.55 | 38.27 | 38.34 | 83,476 | -0.07(-0.17%) |
May 05, 2005 | 38.52 | 38.59 | 38.14 | 38.41 | 100,907 | -0.10(-0.27%) |
May 04, 2005 | 38.11 | 38.53 | 38.10 | 38.51 | 121,470 | +0.40(+1.04%) |
May 03, 2005 | 38.00 | 38.25 | 37.88 | 38.11 | 33,091 | +0.16(+0.43%) |