Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 39.02 | 39.89 | 38.90 | 39.54 | 723,685 | +0.15(+0.39%) |
Jul 28, 2005 | 39.58 | 39.83 | 39.02 | 39.39 | 797,867 | -0.23(-0.58%) |
Jul 27, 2005 | 38.98 | 39.99 | 38.30 | 39.62 | 1,259,796 | +0.64(+1.63%) |
Jul 26, 2005 | 38.79 | 39.14 | 38.54 | 38.98 | 821,181 | +0.14(+0.35%) |
Jul 25, 2005 | 38.47 | 39.24 | 38.47 | 38.85 | 843,200 | -0.49(-1.25%) |
Jul 22, 2005 | 39.66 | 39.66 | 38.94 | 39.34 | 896,894 | -0.32(-0.81%) |
Jul 21, 2005 | 38.41 | 40.55 | 38.41 | 39.66 | 2,289,512 | +1.93(+5.11%) |
Jul 20, 2005 | 37.74 | 37.87 | 37.38 | 37.73 | 744,762 | -0.01(-0.02%) |
Jul 19, 2005 | 37.58 | 37.83 | 37.55 | 37.74 | 931,041 | +0.25(+0.66%) |
Jul 18, 2005 | 37.47 | 37.61 | 37.24 | 37.49 | 828,246 | +0.04(+0.11%) |
Jul 15, 2005 | 36.82 | 37.47 | 36.82 | 37.45 | 1,299,596 | +0.55(+1.50%) |
Jul 14, 2005 | 36.01 | 37.09 | 35.97 | 36.90 | 1,694,879 | +1.36(+3.82%) |
Jul 13, 2005 | 35.37 | 35.86 | 35.37 | 35.54 | 971,665 | +0.13(+0.36%) |
Jul 12, 2005 | 35.50 | 35.66 | 35.33 | 35.41 | 860,863 | -0.13(-0.36%) |
Jul 11, 2005 | 35.31 | 35.83 | 35.26 | 35.54 | 1,058,328 | +0.31(+0.89%) |
Jul 08, 2005 | 34.99 | 35.34 | 34.91 | 35.23 | 1,380,489 | +0.25(+0.70%) |
Jul 07, 2005 | 35.03 | 35.12 | 34.90 | 34.98 | 2,544,203 | -0.30(-0.84%) |
Jul 06, 2005 | 37.37 | 37.37 | 35.22 | 35.28 | 2,501,695 | -2.17(-5.78%) |
Jul 05, 2005 | 37.27 | 37.75 | 36.90 | 37.44 | 532,461 | -0.09(-0.23%) |
Jul 01, 2005 | 37.28 | 37.53 | 36.88 | 37.53 | 443,325 | +0.74(+2.01%) |
Jun 30, 2005 | 37.21 | 37.30 | 36.68 | 36.79 | 626,189 | -0.30(-0.80%) |
Jun 29, 2005 | 37.83 | 37.87 | 36.93 | 37.09 | 523,512 | -0.69(-1.82%) |
Jun 28, 2005 | 37.16 | 38.18 | 37.08 | 37.78 | 769,372 | +0.76(+2.07%) |
Jun 27, 2005 | 36.82 | 37.09 | 36.71 | 37.01 | 453,216 | +0.26(+0.72%) |
Jun 24, 2005 | 37.37 | 37.45 | 36.45 | 36.75 | 803,990 | -0.70(-1.86%) |
Jun 23, 2005 | 37.78 | 38.05 | 37.33 | 37.44 | 876,994 | -0.44(-1.17%) |
Jun 22, 2005 | 37.83 | 38.13 | 37.65 | 37.89 | 767,017 | +0.17(+0.45%) |
Jun 21, 2005 | 36.82 | 37.97 | 36.49 | 37.72 | 1,085,057 | +1.02(+2.78%) |
Jun 20, 2005 | 36.65 | 36.84 | 36.37 | 36.70 | 606,407 | -0.11(-0.30%) |
Jun 17, 2005 | 36.52 | 36.95 | 36.45 | 36.81 | 1,516,725 | +0.08(+0.23%) |
Jun 16, 2005 | 36.53 | 36.93 | 36.48 | 36.72 | 708,378 | +0.29(+0.79%) |
Jun 15, 2005 | 36.73 | 37.06 | 36.34 | 36.43 | 868,163 | -0.14(-0.39%) |
Jun 14, 2005 | 36.80 | 36.87 | 36.48 | 36.58 | 732,869 | -0.25(-0.67%) |
Jun 13, 2005 | 36.94 | 37.16 | 36.59 | 36.82 | 503,965 | -0.30(-0.80%) |
Jun 10, 2005 | 37.28 | 37.38 | 36.94 | 37.12 | 833,074 | -0.36(-0.95%) |
Jun 09, 2005 | 37.27 | 37.54 | 36.95 | 37.48 | 625,011 | +0.19(+0.50%) |
Jun 08, 2005 | 37.95 | 38.12 | 37.11 | 37.29 | 594,632 | -0.54(-1.44%) |
Jun 07, 2005 | 37.07 | 37.96 | 37.01 | 37.83 | 1,049,732 | +0.66(+1.78%) |
Jun 06, 2005 | 37.20 | 37.46 | 36.73 | 37.17 | 521,981 | +0.12(+0.32%) |
Jun 03, 2005 | 37.92 | 38.13 | 37.02 | 37.05 | 579,325 | -0.85(-2.24%) |
Jun 02, 2005 | 37.28 | 37.98 | 36.92 | 37.90 | 648,443 | +0.68(+1.83%) |
Jun 01, 2005 | 36.54 | 37.55 | 36.16 | 37.22 | 950,352 | +0.67(+1.84%) |
May 31, 2005 | 36.64 | 36.90 | 36.11 | 36.55 | 891,124 | -0.09(-0.25%) |
May 27, 2005 | 36.54 | 36.77 | 36.36 | 36.65 | 308,502 | +0.14(+0.40%) |
May 26, 2005 | 36.52 | 36.65 | 36.30 | 36.50 | 621,008 | +0.18(+0.49%) |
May 25, 2005 | 37.36 | 37.36 | 36.28 | 36.32 | 837,313 | -1.25(-3.32%) |
May 24, 2005 | 37.61 | 37.78 | 37.16 | 37.57 | 450,861 | -0.19(-0.49%) |
May 23, 2005 | 37.20 | 37.97 | 37.10 | 37.76 | 587,567 | +0.82(+2.21%) |
May 20, 2005 | 37.33 | 37.33 | 36.58 | 36.94 | 678,940 | -0.66(-1.76%) |
May 19, 2005 | 37.79 | 38.05 | 37.37 | 37.61 | 361,489 | -0.27(-0.72%) |
May 18, 2005 | 36.86 | 38.03 | 36.82 | 37.88 | 682,237 | +1.08(+2.93%) |
May 17, 2005 | 35.96 | 36.86 | 35.80 | 36.80 | 733,223 | +0.84(+2.34%) |
May 16, 2005 | 35.33 | 36.03 | 35.16 | 35.96 | 529,517 | +0.60(+1.71%) |
May 13, 2005 | 36.05 | 36.31 | 35.06 | 35.35 | 667,166 | -0.70(-1.95%) |
May 12, 2005 | 36.41 | 36.59 | 36.02 | 36.06 | 863,806 | -0.33(-0.91%) |
May 11, 2005 | 36.24 | 36.51 | 35.85 | 36.39 | 479,709 | +0.15(+0.42%) |
May 10, 2005 | 36.60 | 36.75 | 36.14 | 36.24 | 750,532 | -0.73(-1.98%) |
May 09, 2005 | 37.07 | 37.13 | 36.71 | 36.97 | 495,605 | -0.05(-0.14%) |
May 06, 2005 | 36.92 | 37.10 | 36.73 | 37.02 | 589,098 | +0.17(+0.46%) |
May 05, 2005 | 36.79 | 37.04 | 36.60 | 36.85 | 802,106 | +0.07(+0.18%) |
May 04, 2005 | 36.31 | 37.28 | 36.20 | 36.78 | 1,060,565 | +0.56(+1.55%) |
May 03, 2005 | 35.24 | 36.53 | 35.24 | 36.22 | 1,179,727 | +0.64(+1.79%) |