Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 37.29 | 37.74 | 37.02 | 37.14 | 528,421 | -0.02(-0.05%) |
Jul 28, 2005 | 36.62 | 37.35 | 36.44 | 37.16 | 433,597 | +0.64(+1.76%) |
Jul 27, 2005 | 36.30 | 36.57 | 36.14 | 36.52 | 433,191 | +0.08(+0.22%) |
Jul 26, 2005 | 36.37 | 36.55 | 36.14 | 36.44 | 200,791 | -0.01(-0.03%) |
Jul 25, 2005 | 36.30 | 36.70 | 36.10 | 36.45 | 349,714 | +0.01(+0.03%) |
Jul 22, 2005 | 36.25 | 36.44 | 36.09 | 36.44 | 133,320 | +0.10(+0.27%) |
Jul 21, 2005 | 36.59 | 36.59 | 36.08 | 36.34 | 275,253 | -0.27(-0.73%) |
Jul 20, 2005 | 36.47 | 36.64 | 36.40 | 36.61 | 195,321 | +0.01(+0.03%) |
Jul 19, 2005 | 36.62 | 36.70 | 36.43 | 36.60 | 294,906 | -0.08(-0.21%) |
Jul 18, 2005 | 36.65 | 36.85 | 36.51 | 36.68 | 264,514 | -0.03(-0.08%) |
Jul 15, 2005 | 36.47 | 36.75 | 35.98 | 36.71 | 308,988 | +0.17(+0.46%) |
Jul 14, 2005 | 36.63 | 36.91 | 36.52 | 36.54 | 302,099 | -0.09(-0.24%) |
Jul 13, 2005 | 37.09 | 37.20 | 36.56 | 36.63 | 200,082 | -0.45(-1.22%) |
Jul 12, 2005 | 36.84 | 37.41 | 36.60 | 37.09 | 216,393 | +0.20(+0.54%) |
Jul 11, 2005 | 36.13 | 37.04 | 36.13 | 36.89 | 265,932 | +0.72(+1.99%) |
Jul 08, 2005 | 36.33 | 36.50 | 35.99 | 36.17 | 326,109 | -0.24(-0.65%) |
Jul 07, 2005 | 35.30 | 36.42 | 35.13 | 36.40 | 386,792 | +0.86(+2.42%) |
Jul 06, 2005 | 35.93 | 35.95 | 35.45 | 35.55 | 349,106 | -0.53(-1.48%) |
Jul 05, 2005 | 35.88 | 36.18 | 35.80 | 36.08 | 232,298 | +0.19(+0.52%) |
Jul 01, 2005 | 36.03 | 36.40 | 35.60 | 35.89 | 224,497 | -0.14(-0.38%) |
Jun 30, 2005 | 36.03 | 36.26 | 35.95 | 36.03 | 335,936 | +0.11(+0.30%) |
Jun 29, 2005 | 36.22 | 36.51 | 35.88 | 35.92 | 329,858 | -0.34(-0.93%) |
Jun 28, 2005 | 35.54 | 36.26 | 35.54 | 36.26 | 228,651 | +0.78(+2.20%) |
Jun 27, 2005 | 35.53 | 35.96 | 35.34 | 35.48 | 468,143 | -0.07(-0.19%) |
Jun 24, 2005 | 36.33 | 36.42 | 35.44 | 35.55 | 463,888 | -0.82(-2.25%) |
Jun 23, 2005 | 36.89 | 36.92 | 36.35 | 36.36 | 299,668 | -0.56(-1.52%) |
Jun 22, 2005 | 37.00 | 37.07 | 36.69 | 36.93 | 188,331 | -0.04(-0.11%) |
Jun 21, 2005 | 37.09 | 37.26 | 36.85 | 36.97 | 229,563 | -0.20(-0.53%) |
Jun 20, 2005 | 37.26 | 37.31 | 37.02 | 37.16 | 419,211 | -0.03(-0.08%) |
Jun 17, 2005 | 37.07 | 37.31 | 37.02 | 37.19 | 595,182 | +0.20(+0.53%) |
Jun 16, 2005 | 36.47 | 37.06 | 36.33 | 37.00 | 695,072 | +0.77(+2.13%) |
Jun 15, 2005 | 35.73 | 36.28 | 35.73 | 36.23 | 476,450 | +0.52(+1.47%) |
Jun 14, 2005 | 35.14 | 36.03 | 35.07 | 35.70 | 661,438 | +0.68(+1.94%) |
Jun 13, 2005 | 34.50 | 35.39 | 34.45 | 35.02 | 673,899 | +0.50(+1.46%) |
Jun 10, 2005 | 35.04 | 35.18 | 34.39 | 34.52 | 300,782 | -0.61(-1.74%) |
Jun 09, 2005 | 34.91 | 35.14 | 34.75 | 35.13 | 221,863 | +0.29(+0.82%) |
Jun 08, 2005 | 35.14 | 35.18 | 34.79 | 34.84 | 252,357 | -0.13(-0.37%) |
Jun 07, 2005 | 34.86 | 35.42 | 34.86 | 34.97 | 1,152,274 | +0.18(+0.51%) |
Jun 06, 2005 | 34.33 | 35.03 | 34.33 | 34.80 | 310,710 | +0.46(+1.35%) |
Jun 03, 2005 | 33.88 | 34.51 | 33.80 | 34.33 | 303,720 | +0.28(+0.81%) |
Jun 02, 2005 | 33.96 | 34.30 | 33.90 | 34.05 | 198,259 | -0.01(-0.03%) |
Jun 01, 2005 | 33.81 | 34.42 | 33.71 | 34.06 | 508,463 | +0.26(+0.76%) |
May 31, 2005 | 34.45 | 34.57 | 33.81 | 33.81 | 763,151 | -0.69(-2.00%) |
May 27, 2005 | 34.61 | 34.69 | 34.45 | 34.50 | 247,089 | -0.15(-0.43%) |
May 26, 2005 | 34.51 | 34.80 | 34.51 | 34.65 | 191,269 | +0.30(+0.86%) |
May 25, 2005 | 34.55 | 34.59 | 34.20 | 34.35 | 260,259 | -0.33(-0.94%) |
May 24, 2005 | 34.39 | 34.80 | 34.36 | 34.68 | 584,545 | +0.23(+0.66%) |
May 23, 2005 | 34.33 | 34.57 | 34.25 | 34.45 | 368,861 | +0.20(+0.58%) |
May 20, 2005 | 34.25 | 34.40 | 34.03 | 34.25 | 181,543 | -0.03(-0.09%) |
May 19, 2005 | 33.99 | 34.28 | 33.85 | 34.28 | 254,991 | +0.23(+0.67%) |
May 18, 2005 | 33.60 | 34.10 | 33.47 | 34.05 | 345,054 | +0.44(+1.32%) |
May 17, 2005 | 33.46 | 33.61 | 33.43 | 33.61 | 252,864 | +0.15(+0.44%) |
May 16, 2005 | 33.51 | 33.62 | 33.34 | 33.46 | 551,823 | -0.02(-0.06%) |
May 13, 2005 | 33.56 | 33.76 | 33.37 | 33.48 | 512,718 | -0.17(-0.50%) |
May 12, 2005 | 33.90 | 33.93 | 33.40 | 33.65 | 277,177 | -0.28(-0.81%) |
May 11, 2005 | 33.71 | 34.04 | 33.42 | 33.93 | 546,150 | +0.29(+0.85%) |
May 10, 2005 | 33.41 | 33.79 | 33.29 | 33.64 | 515,757 | +0.21(+0.62%) |
May 09, 2005 | 33.41 | 33.50 | 33.18 | 33.43 | 144,971 | -0.10(-0.29%) |
May 06, 2005 | 33.66 | 33.66 | 33.33 | 33.53 | 239,187 | -0.09(-0.26%) |
May 05, 2005 | 33.66 | 33.79 | 33.39 | 33.62 | 291,766 | -0.10(-0.29%) |
May 04, 2005 | 32.80 | 33.81 | 32.67 | 33.72 | 731,745 | +0.92(+2.80%) |
May 03, 2005 | 32.57 | 32.99 | 32.48 | 32.80 | 374,939 | +0.05(+0.15%) |