Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 40.61 | 40.67 | 40.37 | 40.46 | 13,369 | -0.23(-0.57%) |
Jul 28, 2005 | 40.47 | 40.70 | 40.47 | 40.70 | 6,393 | +0.12(+0.30%) |
Jul 27, 2005 | 40.30 | 40.64 | 40.23 | 40.58 | 6,277 | +0.06(+0.15%) |
Jul 26, 2005 | 40.35 | 40.54 | 40.33 | 40.51 | 5,812 | +0.26(+0.64%) |
Jul 25, 2005 | 40.47 | 40.58 | 40.26 | 40.26 | 14,066 | -0.22(-0.53%) |
Jul 22, 2005 | 40.63 | 40.65 | 40.30 | 40.47 | 18,135 | +0.03(+0.06%) |
Jul 21, 2005 | 40.77 | 40.83 | 40.45 | 40.45 | 7,556 | -0.42(-1.03%) |
Jul 20, 2005 | 40.33 | 40.87 | 40.30 | 40.87 | 9,184 | -0.08(-0.19%) |
Jul 19, 2005 | 40.25 | 40.98 | 40.25 | 40.94 | 87,306 | +0.68(+1.69%) |
Jul 18, 2005 | 40.39 | 40.39 | 40.21 | 40.27 | 13,252 | -0.18(-0.45%) |
Jul 15, 2005 | 40.45 | 40.47 | 40.21 | 40.45 | 9,184 | -0.01(-0.02%) |
Jul 14, 2005 | 40.51 | 40.63 | 40.37 | 40.45 | 26,738 | +0.28(+0.69%) |
Jul 13, 2005 | 40.05 | 40.21 | 39.94 | 40.18 | 11,741 | +0.20(+0.49%) |
Jul 12, 2005 | 39.70 | 40.09 | 39.61 | 39.98 | 10,230 | +0.40(+1.02%) |
Jul 11, 2005 | 39.47 | 39.70 | 39.41 | 39.58 | 11,741 | +0.34(+0.85%) |
Jul 08, 2005 | 38.61 | 39.24 | 38.61 | 39.24 | 6,510 | +0.75(+1.94%) |
Jul 07, 2005 | 38.27 | 38.49 | 38.21 | 38.49 | 4,766 | +0.04(+0.11%) |
Jul 06, 2005 | 38.50 | 38.74 | 38.45 | 38.45 | 10,579 | -0.05(-0.13%) |
Jul 05, 2005 | 38.03 | 38.56 | 38.03 | 38.50 | 6,858 | +0.42(+1.11%) |
Jul 01, 2005 | 38.23 | 38.30 | 38.08 | 38.08 | 19,298 | -0.11(-0.29%) |
Jun 30, 2005 | 38.54 | 38.56 | 38.19 | 38.19 | 4,766 | -0.27(-0.69%) |
Jun 29, 2005 | 38.58 | 38.63 | 38.44 | 38.46 | 13,136 | -0.03(-0.09%) |
Jun 28, 2005 | 38.18 | 38.53 | 38.18 | 38.49 | 11,392 | +0.44(+1.15%) |
Jun 27, 2005 | 38.23 | 38.23 | 37.90 | 38.05 | 6,975 | -0.22(-0.58%) |
Jun 24, 2005 | 38.71 | 38.71 | 38.28 | 38.28 | 43,362 | -0.57(-1.47%) |
Jun 23, 2005 | 39.27 | 39.62 | 38.85 | 38.85 | 11,392 | -0.36(-0.92%) |
Jun 22, 2005 | 39.27 | 39.27 | 39.05 | 39.21 | 4,301 | +0.12(+0.31%) |
Jun 21, 2005 | 39.01 | 39.10 | 38.89 | 39.09 | 4,417 | +0.25(+0.64%) |
Jun 20, 2005 | 38.72 | 38.88 | 38.67 | 38.84 | 5,347 | -0.15(-0.38%) |
Jun 17, 2005 | 39.05 | 39.12 | 38.86 | 38.98 | 6,045 | +0.10(+0.27%) |
Jun 16, 2005 | 38.85 | 38.98 | 38.84 | 38.88 | 5,115 | +0.33(+0.85%) |
Jun 15, 2005 | 38.82 | 38.82 | 38.26 | 38.55 | 9,184 | -0.01(-0.02%) |
Jun 14, 2005 | 38.82 | 38.82 | 38.55 | 38.56 | 7,091 | -0.29(-0.75%) |
Jun 13, 2005 | 38.87 | 38.94 | 38.82 | 38.85 | 2,673 | +0.28(+0.74%) |
Jun 10, 2005 | 38.90 | 38.90 | 38.47 | 38.57 | 5,580 | -0.24(-0.62%) |
Jun 09, 2005 | 38.61 | 38.81 | 38.54 | 38.81 | 2,790 | +0.23(+0.60%) |
Jun 08, 2005 | 38.86 | 38.89 | 38.56 | 38.58 | 11,160 | -0.22(-0.55%) |
Jun 07, 2005 | 38.86 | 39.21 | 38.78 | 38.79 | 4,766 | -0.03(-0.07%) |
Jun 06, 2005 | 38.81 | 38.87 | 38.67 | 38.82 | 2,673 | +0.01(+0.02%) |
Jun 03, 2005 | 39.14 | 39.14 | 38.73 | 38.81 | 8,719 | -0.39(-0.99%) |
Jun 02, 2005 | 39.16 | 39.24 | 39.12 | 39.20 | 5,812 | +0.22(+0.55%) |
Jun 01, 2005 | 38.70 | 39.25 | 38.70 | 38.98 | 3,603 | +0.19(+0.49%) |
May 31, 2005 | 38.92 | 39.03 | 38.76 | 38.79 | 3,255 | -0.05(-0.13%) |
May 27, 2005 | 38.92 | 38.93 | 38.81 | 38.85 | 5,347 | -0.16(-0.42%) |
May 26, 2005 | 38.70 | 39.01 | 38.70 | 39.01 | 8,021 | +0.50(+1.30%) |
May 25, 2005 | 38.54 | 38.55 | 38.26 | 38.51 | 14,880 | -0.22(-0.58%) |
May 24, 2005 | 38.39 | 38.73 | 38.39 | 38.73 | 7,440 | +0.15(+0.40%) |
May 23, 2005 | 38.43 | 38.58 | 38.40 | 38.58 | 3,487 | +0.19(+0.49%) |
May 20, 2005 | 38.19 | 38.39 | 38.12 | 38.39 | 1,743 | +0.15(+0.40%) |
May 19, 2005 | 37.98 | 38.24 | 37.98 | 38.24 | 3,255 | +0.24(+0.63%) |
May 18, 2005 | 37.66 | 38.11 | 37.58 | 37.99 | 7,091 | +0.71(+1.91%) |
May 17, 2005 | 37.11 | 37.34 | 37.00 | 37.28 | 2,557 | +0.03(+0.09%) |
May 16, 2005 | 36.95 | 37.25 | 36.88 | 37.25 | 6,161 | +0.37(+1.00%) |
May 13, 2005 | 36.66 | 37.07 | 36.66 | 36.88 | 9,765 | +0.59(+1.64%) |
May 12, 2005 | 36.65 | 36.72 | 36.28 | 36.28 | 1,278 | -0.17(-0.47%) |
May 11, 2005 | 36.09 | 36.45 | 36.02 | 36.45 | 1,511 | +0.40(+1.10%) |
May 10, 2005 | 36.39 | 36.39 | 36.06 | 36.06 | 2,790 | -0.35(-0.97%) |
May 09, 2005 | 36.40 | 36.50 | 36.22 | 36.41 | 3,836 | -0.03(-0.09%) |
May 06, 2005 | 36.41 | 36.45 | 36.34 | 36.45 | 3,255 | +0.18(+0.50%) |
May 05, 2005 | 36.29 | 36.40 | 36.21 | 36.27 | 1,860 | -0.02(-0.05%) |
May 04, 2005 | 36.04 | 36.33 | 36.04 | 36.28 | 4,882 | +0.47(+1.32%) |
May 03, 2005 | 35.84 | 36.06 | 35.81 | 35.81 | 1,162 | +0.14(+0.39%) |