Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 40.16 | 40.18 | 39.85 | 39.85 | 39,908 | -0.24(-0.60%) |
Jul 28, 2005 | 39.80 | 40.20 | 39.79 | 40.09 | 38,137 | +0.35(+0.89%) |
Jul 27, 2005 | 39.79 | 39.80 | 39.59 | 39.74 | 60,066 | +0.09(+0.22%) |
Jul 26, 2005 | 39.76 | 39.86 | 39.60 | 39.65 | 60,611 | -0.04(-0.09%) |
Jul 25, 2005 | 39.94 | 39.96 | 39.58 | 39.69 | 21,656 | -0.16(-0.41%) |
Jul 22, 2005 | 39.57 | 39.89 | 39.57 | 39.85 | 31,599 | +0.18(+0.46%) |
Jul 21, 2005 | 39.72 | 39.93 | 39.61 | 39.67 | 40,861 | -0.18(-0.44%) |
Jul 20, 2005 | 39.68 | 39.92 | 39.48 | 39.84 | 79,408 | +0.02(+0.06%) |
Jul 19, 2005 | 39.79 | 39.82 | 39.56 | 39.82 | 57,887 | +0.17(+0.43%) |
Jul 18, 2005 | 39.79 | 39.79 | 39.65 | 39.65 | 32,280 | -0.10(-0.24%) |
Jul 15, 2005 | 39.50 | 39.79 | 39.50 | 39.75 | 43,041 | +0.01(+0.02%) |
Jul 14, 2005 | 39.65 | 39.86 | 39.57 | 39.74 | 43,858 | +0.25(+0.63%) |
Jul 13, 2005 | 39.28 | 39.53 | 39.28 | 39.49 | 27,786 | +0.23(+0.60%) |
Jul 12, 2005 | 39.39 | 39.43 | 39.23 | 39.26 | 46,446 | +0.08(+0.21%) |
Jul 11, 2005 | 39.13 | 39.28 | 39.01 | 39.18 | 62,382 | +0.32(+0.81%) |
Jul 08, 2005 | 38.47 | 38.96 | 38.34 | 38.86 | 44,267 | +0.53(+1.38%) |
Jul 07, 2005 | 37.92 | 38.44 | 37.92 | 38.33 | 49,987 | -0.07(-0.17%) |
Jul 06, 2005 | 38.58 | 38.68 | 38.34 | 38.40 | 28,467 | -0.32(-0.83%) |
Jul 05, 2005 | 38.47 | 38.74 | 38.30 | 38.72 | 105,832 | +0.24(+0.63%) |
Jul 01, 2005 | 38.58 | 38.70 | 38.45 | 38.48 | 150,371 | +0.03(+0.08%) |
Jun 30, 2005 | 38.65 | 38.81 | 38.45 | 38.45 | 47,808 | -0.33(-0.85%) |
Jun 29, 2005 | 38.91 | 38.91 | 38.63 | 38.78 | 59,522 | -0.05(-0.13%) |
Jun 28, 2005 | 38.47 | 38.84 | 38.45 | 38.83 | 98,340 | +0.49(+1.28%) |
Jun 27, 2005 | 38.43 | 38.43 | 38.23 | 38.34 | 60,066 | -0.06(-0.15%) |
Jun 24, 2005 | 38.76 | 38.83 | 38.40 | 38.40 | 63,744 | -0.52(-1.34%) |
Jun 23, 2005 | 39.43 | 39.43 | 38.85 | 38.92 | 42,223 | -0.45(-1.15%) |
Jun 22, 2005 | 39.43 | 39.48 | 39.22 | 39.37 | 36,503 | -0.10(-0.24%) |
Jun 21, 2005 | 39.50 | 39.50 | 39.28 | 39.47 | 28,330 | +0.04(+0.09%) |
Jun 20, 2005 | 39.46 | 39.51 | 39.29 | 39.43 | 133,482 | -0.26(-0.67%) |
Jun 17, 2005 | 39.68 | 39.82 | 39.59 | 39.70 | 38,546 | +0.26(+0.65%) |
Jun 16, 2005 | 39.44 | 39.51 | 39.35 | 39.44 | 83,085 | +0.09(+0.22%) |
Jun 15, 2005 | 39.46 | 39.46 | 39.18 | 39.35 | 35,822 | +0.02(+0.06%) |
Jun 14, 2005 | 39.23 | 39.48 | 39.22 | 39.33 | 30,373 | +0.04(+0.09%) |
Jun 13, 2005 | 39.17 | 39.43 | 39.07 | 39.29 | 26,015 | +0.05(+0.13%) |
Jun 10, 2005 | 39.17 | 39.34 | 39.07 | 39.24 | 51,349 | +0.04(+0.11%) |
Jun 09, 2005 | 39.24 | 39.31 | 39.03 | 39.20 | 45,084 | -0.08(-0.21%) |
Jun 08, 2005 | 39.50 | 39.50 | 39.15 | 39.28 | 66,060 | -0.05(-0.13%) |
Jun 07, 2005 | 39.24 | 39.47 | 39.10 | 39.33 | 50,123 | +0.22(+0.56%) |
Jun 06, 2005 | 39.06 | 39.11 | 38.87 | 39.11 | 40,180 | -0.01(-0.04%) |
Jun 03, 2005 | 39.39 | 39.39 | 38.98 | 39.12 | 40,317 | -0.28(-0.71%) |
Jun 02, 2005 | 39.24 | 39.40 | 39.10 | 39.40 | 37,048 | +0.10(+0.24%) |
Jun 01, 2005 | 38.91 | 39.40 | 38.91 | 39.31 | 122,313 | +0.23(+0.60%) |
May 31, 2005 | 39.10 | 39.15 | 38.98 | 39.07 | 37,865 | -0.12(-0.30%) |
May 27, 2005 | 39.13 | 39.28 | 39.12 | 39.19 | 24,789 | +0.43(+1.10%) |
May 26, 2005 | 39.26 | 39.32 | 38.76 | 38.76 | 53,120 | -0.32(-0.83%) |
May 25, 2005 | 39.28 | 39.28 | 38.96 | 39.09 | 42,904 | -0.21(-0.54%) |
May 24, 2005 | 39.21 | 39.34 | 39.14 | 39.30 | 54,210 | -0.07(-0.17%) |
May 23, 2005 | 39.43 | 39.53 | 39.29 | 39.37 | 63,472 | -0.01(-0.02%) |
May 20, 2005 | 39.17 | 39.38 | 39.16 | 39.37 | 37,729 | +0.10(+0.26%) |
May 19, 2005 | 39.13 | 39.33 | 39.02 | 39.27 | 44,130 | +0.22(+0.56%) |
May 18, 2005 | 38.69 | 39.15 | 38.69 | 39.05 | 41,542 | +0.48(+1.24%) |
May 17, 2005 | 38.32 | 38.57 | 38.18 | 38.57 | 25,879 | +0.32(+0.84%) |
May 16, 2005 | 38.07 | 38.36 | 37.93 | 38.25 | 129,123 | +0.42(+1.11%) |
May 13, 2005 | 38.07 | 38.21 | 37.70 | 37.83 | 58,432 | -0.29(-0.77%) |
May 12, 2005 | 38.40 | 38.53 | 38.13 | 38.13 | 48,898 | -0.32(-0.84%) |
May 11, 2005 | 38.18 | 38.45 | 38.07 | 38.45 | 29,420 | +0.24(+0.63%) |
May 10, 2005 | 38.40 | 38.44 | 38.08 | 38.21 | 34,868 | -0.23(-0.59%) |
May 09, 2005 | 38.40 | 38.51 | 38.21 | 38.43 | 37,729 | +0.10(+0.27%) |
May 06, 2005 | 38.54 | 38.54 | 38.27 | 38.33 | 83,494 | -0.07(-0.17%) |
May 05, 2005 | 38.51 | 38.58 | 38.13 | 38.40 | 100,928 | -0.10(-0.27%) |
May 04, 2005 | 38.10 | 38.52 | 38.10 | 38.50 | 121,495 | +0.40(+1.04%) |
May 03, 2005 | 37.99 | 38.24 | 37.88 | 38.10 | 33,098 | +0.16(+0.43%) |