Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 39.62 | 39.85 | 39.10 | 39.48 | 15,957 | -0.33(-0.83%) |
Jul 28, 2005 | 39.83 | 39.89 | 39.39 | 39.81 | 10,213 | -0.05(-0.12%) |
Jul 27, 2005 | 39.72 | 39.85 | 39.50 | 39.85 | 6,595 | +0.09(+0.24%) |
Jul 26, 2005 | 39.71 | 39.84 | 39.71 | 39.76 | 13,404 | +0.05(+0.12%) |
Jul 25, 2005 | 40.23 | 40.39 | 39.62 | 39.71 | 12,553 | -0.52(-1.29%) |
Jul 22, 2005 | 38.68 | 40.23 | 38.63 | 40.23 | 18,936 | +1.67(+4.34%) |
Jul 21, 2005 | 38.80 | 39.01 | 38.54 | 38.56 | 13,191 | -0.24(-0.63%) |
Jul 20, 2005 | 38.49 | 39.19 | 38.35 | 38.80 | 44,256 | +0.40(+1.05%) |
Jul 19, 2005 | 38.30 | 38.51 | 38.23 | 38.40 | 12,021 | +0.33(+0.86%) |
Jul 18, 2005 | 38.12 | 38.45 | 37.52 | 38.07 | 22,553 | +0.00(+0.00%) |
Jul 15, 2005 | 38.26 | 38.30 | 37.32 | 38.07 | 32,979 | -0.28(-0.74%) |
Jul 14, 2005 | 39.81 | 39.92 | 38.35 | 38.35 | 14,149 | -1.36(-3.43%) |
Jul 13, 2005 | 40.33 | 40.33 | 39.51 | 39.71 | 17,340 | -0.70(-1.74%) |
Jul 12, 2005 | 41.15 | 41.17 | 40.28 | 40.42 | 27,021 | -0.73(-1.78%) |
Jul 11, 2005 | 40.98 | 41.50 | 40.98 | 41.15 | 26,596 | +0.23(+0.55%) |
Jul 08, 2005 | 39.15 | 40.93 | 39.15 | 40.93 | 37,447 | +1.87(+4.79%) |
Jul 07, 2005 | 38.45 | 39.24 | 38.35 | 39.06 | 9,468 | +0.61(+1.59%) |
Jul 06, 2005 | 38.54 | 38.68 | 38.45 | 38.45 | 4,680 | -0.16(-0.41%) |
Jul 05, 2005 | 37.41 | 38.60 | 37.36 | 38.60 | 16,276 | +1.30(+3.48%) |
Jul 01, 2005 | 37.52 | 37.52 | 37.18 | 37.31 | 14,042 | -0.23(-0.60%) |
Jun 30, 2005 | 37.88 | 37.98 | 37.52 | 37.53 | 9,681 | -0.44(-1.16%) |
Jun 29, 2005 | 37.65 | 37.98 | 37.65 | 37.98 | 40,745 | +0.23(+0.62%) |
Jun 28, 2005 | 36.57 | 37.79 | 36.57 | 37.74 | 15,000 | +1.09(+2.98%) |
Jun 27, 2005 | 37.04 | 37.04 | 36.59 | 36.65 | 11,915 | -0.29(-0.79%) |
Jun 24, 2005 | 37.55 | 37.60 | 36.66 | 36.94 | 21,702 | -0.71(-1.90%) |
Jun 23, 2005 | 37.55 | 37.76 | 37.55 | 37.66 | 11,170 | -0.04(-0.10%) |
Jun 22, 2005 | 38.02 | 38.02 | 37.16 | 37.69 | 13,617 | -0.42(-1.11%) |
Jun 21, 2005 | 37.74 | 38.14 | 37.68 | 38.12 | 13,723 | +0.30(+0.80%) |
Jun 20, 2005 | 38.77 | 38.79 | 37.82 | 37.82 | 19,255 | -0.96(-2.47%) |
Jun 17, 2005 | 39.01 | 39.07 | 38.77 | 38.77 | 42,767 | -0.23(-0.60%) |
Jun 16, 2005 | 39.66 | 39.66 | 39.01 | 39.01 | 26,383 | -0.65(-1.64%) |
Jun 15, 2005 | 39.09 | 39.71 | 39.01 | 39.66 | 18,191 | +0.66(+1.69%) |
Jun 14, 2005 | 38.91 | 39.06 | 38.43 | 39.00 | 18,404 | +0.15(+0.39%) |
Jun 13, 2005 | 38.45 | 38.90 | 38.43 | 38.85 | 7,766 | +0.29(+0.76%) |
Jun 10, 2005 | 38.32 | 38.62 | 38.22 | 38.56 | 5,957 | +0.08(+0.22%) |
Jun 09, 2005 | 38.47 | 38.57 | 38.21 | 38.47 | 4,255 | -0.08(-0.19%) |
Jun 08, 2005 | 38.91 | 38.91 | 38.49 | 38.55 | 7,234 | -0.41(-1.06%) |
Jun 07, 2005 | 38.21 | 39.27 | 38.21 | 38.96 | 21,809 | +0.75(+1.97%) |
Jun 06, 2005 | 37.98 | 38.25 | 37.98 | 38.21 | 3,617 | +0.23(+0.59%) |
Jun 03, 2005 | 37.98 | 38.68 | 37.94 | 37.98 | 16,383 | +0.15(+0.40%) |
Jun 02, 2005 | 37.36 | 37.98 | 37.35 | 37.83 | 17,553 | +0.56(+1.51%) |
Jun 01, 2005 | 36.66 | 37.41 | 36.66 | 37.27 | 12,659 | +0.52(+1.41%) |
May 31, 2005 | 37.32 | 37.32 | 36.75 | 36.75 | 6,808 | -0.70(-1.88%) |
May 27, 2005 | 37.13 | 37.58 | 37.13 | 37.46 | 9,468 | +0.35(+0.94%) |
May 26, 2005 | 36.80 | 37.13 | 36.79 | 37.11 | 4,468 | +0.40(+1.10%) |
May 25, 2005 | 37.21 | 37.25 | 36.71 | 36.71 | 5,638 | -0.60(-1.61%) |
May 24, 2005 | 37.51 | 37.51 | 37.18 | 37.31 | 3,617 | -0.21(-0.55%) |
May 23, 2005 | 36.80 | 37.74 | 36.79 | 37.51 | 26,383 | +0.85(+2.31%) |
May 20, 2005 | 36.42 | 36.70 | 36.42 | 36.67 | 3,936 | +0.24(+0.67%) |
May 19, 2005 | 36.24 | 36.66 | 36.24 | 36.42 | 10,425 | +0.13(+0.36%) |
May 18, 2005 | 34.66 | 36.31 | 34.66 | 36.29 | 26,277 | +1.87(+5.43%) |
May 17, 2005 | 35.01 | 35.01 | 34.22 | 34.42 | 17,340 | -0.82(-2.32%) |
May 16, 2005 | 35.19 | 35.63 | 35.19 | 35.24 | 12,447 | +0.17(+0.48%) |
May 13, 2005 | 35.86 | 35.86 | 35.07 | 35.07 | 7,340 | -0.86(-2.41%) |
May 12, 2005 | 36.19 | 36.31 | 35.58 | 35.94 | 14,255 | -0.19(-0.52%) |
May 11, 2005 | 35.61 | 36.38 | 35.53 | 36.12 | 12,127 | +0.50(+1.40%) |
May 10, 2005 | 35.73 | 35.86 | 35.47 | 35.63 | 14,255 | +0.00(+0.00%) |
May 09, 2005 | 35.05 | 35.78 | 35.05 | 35.63 | 21,809 | +0.57(+1.64%) |
May 06, 2005 | 35.07 | 35.17 | 34.94 | 35.05 | 10,532 | -0.02(-0.05%) |
May 05, 2005 | 34.45 | 35.09 | 34.45 | 35.07 | 11,808 | +0.71(+2.08%) |
May 04, 2005 | 34.17 | 34.36 | 34.03 | 34.36 | 3,936 | +0.06(+0.16%) |
May 03, 2005 | 33.75 | 34.38 | 33.75 | 34.30 | 13,830 | +0.44(+1.30%) |