Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 41.35 | 43.35 | 41.31 | 42.71 | 594,684 | +2.82(+7.07%) |
Jul 28, 2005 | 39.46 | 39.92 | 39.31 | 39.89 | 111,646 | +0.24(+0.62%) |
Jul 27, 2005 | 39.00 | 39.64 | 38.86 | 39.64 | 242,418 | +1.35(+3.53%) |
Jul 26, 2005 | 38.54 | 38.54 | 38.08 | 38.29 | 186,349 | -0.34(-0.89%) |
Jul 25, 2005 | 38.23 | 38.66 | 38.23 | 38.63 | 272,659 | +0.49(+1.28%) |
Jul 22, 2005 | 37.93 | 38.28 | 37.63 | 38.14 | 316,631 | -0.36(-0.94%) |
Jul 21, 2005 | 37.63 | 38.53 | 37.63 | 38.50 | 344,583 | +1.80(+4.90%) |
Jul 20, 2005 | 36.74 | 36.86 | 36.58 | 36.71 | 77,809 | -0.03(-0.08%) |
Jul 19, 2005 | 36.40 | 36.83 | 36.38 | 36.74 | 95,299 | +0.23(+0.64%) |
Jul 18, 2005 | 36.15 | 36.65 | 36.12 | 36.50 | 223,292 | -0.08(-0.22%) |
Jul 15, 2005 | 36.88 | 36.94 | 36.22 | 36.58 | 347,525 | -0.66(-1.77%) |
Jul 14, 2005 | 38.23 | 38.23 | 37.23 | 37.24 | 287,044 | -1.21(-3.15%) |
Jul 13, 2005 | 38.91 | 38.91 | 38.23 | 38.45 | 303,880 | -0.45(-1.16%) |
Jul 12, 2005 | 38.66 | 38.93 | 38.40 | 38.91 | 124,560 | +0.37(+0.95%) |
Jul 11, 2005 | 38.23 | 38.62 | 38.23 | 38.54 | 110,829 | +0.53(+1.40%) |
Jul 08, 2005 | 38.17 | 38.23 | 37.81 | 38.01 | 344,747 | -0.78(-2.00%) |
Jul 07, 2005 | 38.52 | 38.79 | 38.14 | 38.79 | 273,312 | -0.03(-0.08%) |
Jul 06, 2005 | 38.54 | 39.09 | 38.33 | 38.82 | 452,143 | +1.34(+3.57%) |
Jul 05, 2005 | 37.21 | 37.55 | 37.10 | 37.48 | 242,908 | +0.27(+0.72%) |
Jul 01, 2005 | 36.40 | 37.21 | 36.31 | 37.21 | 222,965 | +0.92(+2.53%) |
Jun 30, 2005 | 36.48 | 36.64 | 36.28 | 36.29 | 252,879 | +0.04(+0.12%) |
Jun 29, 2005 | 36.09 | 36.37 | 36.09 | 36.25 | 386,430 | +0.15(+0.42%) |
Jun 28, 2005 | 35.79 | 36.37 | 35.74 | 36.09 | 1,068,568 | +1.96(+5.73%) |
Jun 27, 2005 | 33.80 | 34.20 | 33.75 | 34.14 | 636,858 | +0.55(+1.64%) |
Jun 24, 2005 | 33.56 | 33.94 | 33.55 | 33.59 | 687,859 | -0.15(-0.45%) |
Jun 23, 2005 | 32.91 | 33.86 | 32.91 | 33.74 | 882,709 | +1.13(+3.45%) |
Jun 22, 2005 | 32.55 | 33.19 | 32.55 | 32.61 | 905,594 | +0.37(+1.16%) |
Jun 21, 2005 | 32.51 | 32.71 | 31.89 | 32.24 | 538,779 | -0.89(-2.68%) |
Jun 20, 2005 | 32.45 | 33.13 | 32.44 | 33.13 | 509,682 | -0.31(-0.91%) |
Jun 17, 2005 | 33.13 | 33.51 | 32.97 | 33.43 | 443,152 | -0.49(-1.44%) |
Jun 16, 2005 | 33.40 | 34.15 | 33.40 | 33.92 | 181,936 | +0.46(+1.39%) |
Jun 15, 2005 | 33.28 | 33.49 | 33.22 | 33.46 | 157,743 | +0.38(+1.15%) |
Jun 14, 2005 | 32.99 | 33.18 | 32.83 | 33.08 | 125,213 | -0.02(-0.06%) |
Jun 13, 2005 | 32.56 | 33.10 | 32.43 | 33.10 | 211,032 | +0.83(+2.56%) |
Jun 10, 2005 | 32.33 | 32.62 | 32.11 | 32.27 | 297,342 | -0.05(-0.17%) |
Jun 09, 2005 | 32.42 | 32.48 | 32.14 | 32.33 | 637,185 | -0.62(-1.88%) |
Jun 08, 2005 | 33.22 | 33.27 | 32.64 | 32.94 | 448,056 | -0.98(-2.90%) |
Jun 07, 2005 | 33.83 | 34.12 | 33.74 | 33.93 | 111,809 | -0.19(-0.56%) |
Jun 06, 2005 | 33.68 | 34.12 | 33.65 | 34.12 | 115,406 | +0.50(+1.49%) |
Jun 03, 2005 | 33.46 | 33.85 | 33.41 | 33.62 | 62,606 | +0.15(+0.46%) |
Jun 02, 2005 | 33.65 | 33.70 | 33.41 | 33.46 | 96,771 | -0.15(-0.45%) |
Jun 01, 2005 | 33.35 | 33.77 | 33.34 | 33.62 | 181,445 | +0.09(+0.27%) |
May 31, 2005 | 33.52 | 33.79 | 33.43 | 33.52 | 127,829 | +0.31(+0.94%) |
May 27, 2005 | 32.85 | 33.27 | 32.85 | 33.21 | 136,002 | +0.70(+2.14%) |
May 26, 2005 | 32.55 | 32.61 | 32.40 | 32.51 | 171,311 | -0.09(-0.28%) |
May 25, 2005 | 32.42 | 32.71 | 32.29 | 32.61 | 224,437 | -0.54(-1.64%) |
May 24, 2005 | 32.76 | 33.18 | 32.76 | 33.15 | 75,847 | +0.07(+0.22%) |
May 23, 2005 | 33.01 | 33.08 | 32.77 | 33.08 | 70,126 | +0.13(+0.41%) |
May 20, 2005 | 33.10 | 33.10 | 32.86 | 32.94 | 65,549 | +0.00(+0.00%) |
May 19, 2005 | 32.45 | 32.97 | 32.45 | 32.94 | 114,588 | +0.75(+2.34%) |
May 18, 2005 | 31.93 | 32.54 | 31.93 | 32.19 | 205,475 | -0.02(-0.06%) |
May 17, 2005 | 31.95 | 32.23 | 31.89 | 32.21 | 340,170 | -0.20(-0.62%) |
May 16, 2005 | 32.67 | 32.67 | 31.99 | 32.41 | 193,215 | -0.10(-0.32%) |
May 13, 2005 | 32.92 | 32.92 | 32.43 | 32.51 | 359,295 | -0.32(-0.99%) |
May 12, 2005 | 33.98 | 33.98 | 32.82 | 32.84 | 646,502 | -1.78(-5.14%) |
May 11, 2005 | 34.56 | 34.63 | 34.45 | 34.62 | 311,727 | +0.23(+0.68%) |
May 10, 2005 | 34.49 | 34.55 | 34.35 | 34.39 | 486,307 | +0.16(+0.46%) |
May 09, 2005 | 34.14 | 34.31 | 34.11 | 34.23 | 273,476 | +0.73(+2.19%) |
May 06, 2005 | 33.45 | 33.65 | 33.45 | 33.49 | 145,156 | +0.04(+0.13%) |
May 05, 2005 | 33.28 | 33.49 | 33.24 | 33.45 | 168,205 | +0.17(+0.50%) |
May 04, 2005 | 32.67 | 33.33 | 32.64 | 33.29 | 284,101 | +0.59(+1.80%) |
May 03, 2005 | 33.03 | 33.03 | 32.70 | 32.70 | 232,446 | -0.55(-1.66%) |