Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 38.57 | 38.58 | 38.29 | 38.32 | 65,508 | -0.26(-0.68%) |
Jul 28, 2005 | 38.45 | 38.64 | 38.41 | 38.58 | 25,040 | +0.16(+0.42%) |
Jul 27, 2005 | 38.42 | 38.43 | 38.30 | 38.42 | 38,192 | -0.02(-0.04%) |
Jul 26, 2005 | 38.31 | 38.46 | 38.31 | 38.43 | 25,798 | +0.08(+0.20%) |
Jul 25, 2005 | 38.53 | 38.59 | 38.31 | 38.36 | 29,339 | -0.09(-0.25%) |
Jul 22, 2005 | 38.33 | 38.48 | 38.24 | 38.45 | 17,199 | +0.15(+0.39%) |
Jul 21, 2005 | 38.51 | 38.56 | 38.22 | 38.30 | 40,974 | -0.17(-0.43%) |
Jul 20, 2005 | 38.33 | 38.56 | 38.23 | 38.47 | 33,892 | +0.14(+0.36%) |
Jul 19, 2005 | 38.33 | 38.43 | 38.33 | 38.33 | 122,924 | +0.09(+0.23%) |
Jul 18, 2005 | 38.47 | 38.47 | 38.24 | 38.24 | 33,892 | -0.37(-0.96%) |
Jul 15, 2005 | 38.49 | 38.63 | 38.40 | 38.62 | 46,792 | +0.09(+0.24%) |
Jul 14, 2005 | 38.53 | 38.66 | 38.48 | 38.52 | 40,215 | +0.05(+0.13%) |
Jul 13, 2005 | 38.45 | 38.48 | 38.35 | 38.47 | 21,246 | +0.14(+0.36%) |
Jul 12, 2005 | 38.35 | 38.43 | 38.23 | 38.33 | 102,183 | +0.06(+0.17%) |
Jul 11, 2005 | 38.17 | 38.36 | 38.17 | 38.27 | 35,410 | +0.17(+0.46%) |
Jul 08, 2005 | 37.76 | 38.15 | 37.71 | 38.10 | 28,834 | +0.36(+0.95%) |
Jul 07, 2005 | 37.56 | 37.77 | 37.32 | 37.74 | 50,333 | +0.05(+0.13%) |
Jul 06, 2005 | 37.84 | 37.93 | 37.69 | 37.69 | 50,080 | -0.25(-0.65%) |
Jul 05, 2005 | 37.62 | 37.94 | 37.53 | 37.94 | 36,927 | +0.28(+0.74%) |
Jul 01, 2005 | 37.68 | 37.77 | 37.55 | 37.66 | 229,154 | +0.14(+0.37%) |
Jun 30, 2005 | 37.80 | 37.88 | 37.52 | 37.52 | 41,733 | -0.24(-0.64%) |
Jun 29, 2005 | 37.68 | 37.81 | 37.67 | 37.76 | 38,192 | +0.18(+0.47%) |
Jun 28, 2005 | 37.29 | 37.59 | 37.29 | 37.58 | 28,328 | +0.30(+0.80%) |
Jun 27, 2005 | 37.28 | 37.31 | 37.16 | 37.29 | 22,763 | -0.02(-0.06%) |
Jun 24, 2005 | 37.28 | 37.43 | 37.22 | 37.31 | 21,751 | -0.03(-0.07%) |
Jun 23, 2005 | 37.71 | 37.71 | 37.32 | 37.34 | 37,180 | -0.36(-0.95%) |
Jun 22, 2005 | 37.78 | 37.78 | 37.65 | 37.70 | 25,040 | +0.04(+0.09%) |
Jun 21, 2005 | 37.62 | 37.73 | 37.48 | 37.66 | 25,545 | +0.08(+0.21%) |
Jun 20, 2005 | 37.61 | 37.68 | 37.46 | 37.58 | 42,998 | -0.23(-0.60%) |
Jun 17, 2005 | 37.72 | 37.82 | 37.68 | 37.81 | 36,169 | +0.17(+0.45%) |
Jun 16, 2005 | 37.48 | 37.64 | 37.46 | 37.64 | 57,668 | +0.15(+0.41%) |
Jun 15, 2005 | 37.38 | 37.48 | 37.26 | 37.48 | 46,033 | +0.12(+0.33%) |
Jun 14, 2005 | 37.21 | 37.41 | 37.21 | 37.36 | 31,616 | +0.18(+0.48%) |
Jun 13, 2005 | 37.14 | 37.38 | 37.14 | 37.18 | 43,503 | -0.01(-0.03%) |
Jun 10, 2005 | 37.36 | 37.36 | 37.08 | 37.20 | 32,375 | -0.11(-0.31%) |
Jun 09, 2005 | 37.22 | 37.38 | 37.11 | 37.31 | 13,152 | +0.07(+0.18%) |
Jun 08, 2005 | 37.22 | 37.37 | 37.20 | 37.24 | 83,214 | +0.02(+0.06%) |
Jun 07, 2005 | 37.18 | 37.51 | 37.18 | 37.22 | 31,110 | +0.02(+0.04%) |
Jun 06, 2005 | 37.06 | 37.21 | 36.95 | 37.20 | 51,597 | +0.17(+0.45%) |
Jun 03, 2005 | 37.24 | 37.26 | 36.97 | 37.04 | 22,004 | -0.24(-0.64%) |
Jun 02, 2005 | 37.26 | 37.29 | 37.14 | 37.28 | 123,682 | -0.08(-0.22%) |
Jun 01, 2005 | 36.99 | 37.49 | 36.99 | 37.36 | 287,834 | +0.30(+0.82%) |
May 31, 2005 | 37.09 | 37.13 | 36.95 | 37.05 | 50,838 | -0.01(-0.02%) |
May 27, 2005 | 36.99 | 37.09 | 36.98 | 37.06 | 49,321 | +0.08(+0.20%) |
May 26, 2005 | 36.79 | 37.05 | 36.79 | 36.99 | 49,574 | +0.19(+0.50%) |
May 25, 2005 | 36.97 | 36.97 | 36.69 | 36.80 | 30,857 | -0.08(-0.20%) |
May 24, 2005 | 36.95 | 36.97 | 36.79 | 36.88 | 26,304 | -0.23(-0.61%) |
May 23, 2005 | 36.97 | 37.21 | 36.97 | 37.10 | 139,364 | +0.01(+0.03%) |
May 20, 2005 | 37.01 | 37.10 | 36.85 | 37.09 | 147,711 | +0.03(+0.08%) |
May 19, 2005 | 37.05 | 37.10 | 36.90 | 37.06 | 12,646 | +0.08(+0.22%) |
May 18, 2005 | 36.65 | 37.07 | 36.65 | 36.98 | 31,616 | +0.41(+1.11%) |
May 17, 2005 | 36.26 | 36.62 | 36.16 | 36.57 | 43,756 | +0.22(+0.60%) |
May 16, 2005 | 35.74 | 36.35 | 35.74 | 36.35 | 19,222 | +0.58(+1.61%) |
May 13, 2005 | 35.94 | 36.03 | 35.54 | 35.78 | 41,227 | -0.17(-0.48%) |
May 12, 2005 | 36.39 | 36.48 | 35.95 | 35.95 | 25,293 | -0.42(-1.14%) |
May 11, 2005 | 36.26 | 36.44 | 36.09 | 36.37 | 35,157 | +0.15(+0.43%) |
May 10, 2005 | 36.46 | 36.46 | 36.14 | 36.21 | 42,492 | -0.42(-1.15%) |
May 09, 2005 | 36.31 | 36.66 | 36.31 | 36.63 | 17,705 | +0.31(+0.85%) |
May 06, 2005 | 36.65 | 36.67 | 36.31 | 36.33 | 402,917 | -0.27(-0.73%) |
May 05, 2005 | 36.66 | 36.80 | 36.37 | 36.60 | 100,160 | -0.11(-0.30%) |
May 04, 2005 | 36.10 | 36.71 | 36.08 | 36.71 | 97,378 | +0.70(+1.94%) |
May 03, 2005 | 36.07 | 36.26 | 35.87 | 36.01 | 60,956 | -0.05(-0.14%) |