Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 34.02 | 34.16 | 33.60 | 33.68 | 542,800 | -0.34(-0.98%) |
Jul 28, 2005 | 33.05 | 34.57 | 33.02 | 34.02 | 1,917,200 | +0.97(+2.92%) |
Jul 27, 2005 | 33.27 | 33.71 | 32.85 | 33.05 | 1,532,900 | -0.03(-0.08%) |
Jul 26, 2005 | 32.53 | 33.10 | 32.38 | 33.08 | 1,083,300 | +0.55(+1.69%) |
Jul 25, 2005 | 33.09 | 33.48 | 32.27 | 32.52 | 1,061,100 | -0.57(-1.72%) |
Jul 22, 2005 | 33.02 | 33.50 | 32.34 | 33.09 | 1,421,300 | +0.07(+0.21%) |
Jul 21, 2005 | 32.37 | 33.07 | 31.91 | 33.02 | 1,333,300 | +0.66(+2.02%) |
Jul 20, 2005 | 31.50 | 32.41 | 31.50 | 32.37 | 2,351,200 | +0.77(+2.44%) |
Jul 19, 2005 | 29.80 | 31.60 | 29.65 | 31.60 | 1,365,400 | +2.11(+7.15%) |
Jul 18, 2005 | 29.25 | 29.91 | 29.25 | 29.49 | 929,000 | -0.17(-0.56%) |
Jul 15, 2005 | 29.00 | 29.66 | 28.70 | 29.66 | 1,817,900 | +0.55(+1.91%) |
Jul 14, 2005 | 29.90 | 30.07 | 28.93 | 29.10 | 1,583,200 | -0.72(-2.43%) |
Jul 13, 2005 | 30.02 | 30.13 | 29.68 | 29.82 | 809,900 | -0.19(-0.63%) |
Jul 12, 2005 | 30.02 | 30.16 | 29.75 | 30.02 | 1,356,000 | +0.09(+0.30%) |
Jul 11, 2005 | 29.66 | 30.67 | 29.51 | 29.93 | 1,673,200 | +0.27(+0.91%) |
Jul 08, 2005 | 29.65 | 30.11 | 29.25 | 29.66 | 1,665,900 | +0.59(+2.01%) |
Jul 07, 2005 | 28.62 | 29.21 | 28.39 | 29.07 | 893,100 | +0.23(+0.80%) |
Jul 06, 2005 | 29.18 | 29.18 | 28.74 | 28.84 | 1,102,600 | -0.07(-0.22%) |
Jul 05, 2005 | 27.99 | 28.95 | 27.97 | 28.91 | 1,421,500 | +1.04(+3.73%) |
Jul 01, 2005 | 26.90 | 27.89 | 26.85 | 27.86 | 1,379,100 | +1.07(+4.01%) |
Jun 30, 2005 | 26.86 | 27.05 | 26.56 | 26.79 | 648,900 | +0.04(+0.13%) |
Jun 29, 2005 | 26.51 | 26.86 | 26.30 | 26.75 | 730,900 | +0.24(+0.92%) |
Jun 28, 2005 | 26.50 | 27.18 | 26.34 | 26.51 | 846,200 | -0.01(-0.06%) |
Jun 27, 2005 | 26.10 | 26.57 | 26.05 | 26.52 | 738,300 | +0.38(+1.47%) |
Jun 24, 2005 | 26.52 | 26.75 | 26.06 | 26.14 | 940,700 | -0.26(-0.98%) |
Jun 23, 2005 | 26.73 | 26.89 | 26.39 | 26.40 | 764,100 | -0.33(-1.23%) |
Jun 22, 2005 | 26.65 | 26.91 | 26.43 | 26.73 | 645,400 | +0.18(+0.66%) |
Jun 21, 2005 | 27.02 | 27.15 | 26.41 | 26.55 | 858,600 | -0.43(-1.59%) |
Jun 20, 2005 | 27.07 | 27.50 | 26.89 | 26.98 | 930,300 | -0.09(-0.33%) |
Jun 17, 2005 | 27.05 | 27.25 | 26.75 | 27.07 | 2,085,400 | +0.06(+0.24%) |
Jun 16, 2005 | 26.85 | 27.12 | 26.73 | 27.01 | 1,140,900 | +0.35(+1.31%) |
Jun 15, 2005 | 26.75 | 27.00 | 26.62 | 26.66 | 1,301,700 | +0.04(+0.13%) |
Jun 14, 2005 | 26.70 | 26.77 | 26.50 | 26.62 | 737,000 | -0.18(-0.67%) |
Jun 13, 2005 | 26.25 | 27.05 | 26.10 | 26.80 | 1,150,100 | +0.51(+1.94%) |
Jun 10, 2005 | 26.00 | 26.61 | 26.00 | 26.30 | 1,312,000 | +0.29(+1.12%) |
Jun 09, 2005 | 25.25 | 26.06 | 25.20 | 26.00 | 913,200 | +0.76(+3.01%) |
Jun 08, 2005 | 25.38 | 26.02 | 25.18 | 25.25 | 920,900 | -0.08(-0.32%) |
Jun 07, 2005 | 25.75 | 26.05 | 25.30 | 25.32 | 1,419,600 | -0.30(-1.19%) |
Jun 06, 2005 | 25.45 | 25.82 | 25.35 | 25.63 | 1,112,000 | +0.33(+1.32%) |
Jun 03, 2005 | 25.03 | 25.59 | 25.02 | 25.30 | 867,700 | +0.22(+0.86%) |
Jun 02, 2005 | 24.99 | 25.11 | 24.62 | 25.08 | 1,247,100 | +0.08(+0.32%) |
Jun 01, 2005 | 23.93 | 25.00 | 23.92 | 25.00 | 1,973,000 | +1.07(+4.49%) |
May 31, 2005 | 23.90 | 24.11 | 23.36 | 23.93 | 2,192,800 | +0.03(+0.10%) |
May 27, 2005 | 23.85 | 24.12 | 23.72 | 23.90 | 856,100 | +0.20(+0.84%) |
May 26, 2005 | 23.35 | 23.71 | 23.23 | 23.70 | 705,500 | +0.52(+2.24%) |
May 25, 2005 | 23.35 | 23.37 | 22.74 | 23.18 | 648,000 | +0.00(+0.02%) |
May 24, 2005 | 23.29 | 23.41 | 22.86 | 23.18 | 549,200 | -0.11(-0.49%) |
May 23, 2005 | 22.89 | 23.36 | 22.89 | 23.29 | 710,400 | +0.43(+1.88%) |
May 20, 2005 | 23.10 | 23.10 | 22.75 | 22.86 | 423,000 | -0.12(-0.50%) |
May 19, 2005 | 22.86 | 23.07 | 22.62 | 22.98 | 578,100 | +0.18(+0.77%) |
May 18, 2005 | 22.75 | 23.22 | 22.70 | 22.80 | 1,200,800 | +0.22(+0.97%) |
May 17, 2005 | 21.90 | 22.59 | 21.90 | 22.58 | 1,504,100 | +0.65(+2.99%) |
May 16, 2005 | 21.50 | 22.05 | 21.24 | 21.93 | 2,386,000 | +0.38(+1.74%) |
May 13, 2005 | 22.34 | 22.64 | 21.30 | 21.55 | 1,728,800 | -0.79(-3.54%) |
May 12, 2005 | 23.50 | 23.91 | 22.05 | 22.34 | 1,400,100 | -1.39(-5.84%) |
May 11, 2005 | 23.48 | 23.77 | 23.40 | 23.73 | 520,300 | +0.25(+1.06%) |
May 10, 2005 | 24.08 | 24.08 | 23.36 | 23.48 | 940,900 | -0.60(-2.49%) |
May 09, 2005 | 23.96 | 24.12 | 23.79 | 24.07 | 994,900 | +0.19(+0.80%) |
May 06, 2005 | 23.57 | 23.95 | 23.43 | 23.89 | 1,371,000 | +0.59(+2.51%) |
May 05, 2005 | 23.20 | 23.48 | 22.91 | 23.30 | 1,654,600 | +0.19(+0.82%) |
May 04, 2005 | 22.85 | 23.11 | 22.62 | 23.11 | 1,122,700 | +0.36(+1.58%) |
May 03, 2005 | 22.85 | 23.25 | 22.56 | 22.75 | 1,566,600 | +0.28(+1.25%) |