Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 42.76 | 42.96 | 42.43 | 42.74 | 103,000 | -0.27(-0.63%) |
Jul 28, 2005 | 42.25 | 43.01 | 42.15 | 43.01 | 98,700 | +1.17(+2.80%) |
Jul 27, 2005 | 42.06 | 42.15 | 41.40 | 41.84 | 82,900 | +0.00(+0.00%) |
Jul 26, 2005 | 41.75 | 42.50 | 41.65 | 41.84 | 131,400 | +0.09(+0.22%) |
Jul 25, 2005 | 42.52 | 42.52 | 41.51 | 41.75 | 97,700 | -0.87(-2.04%) |
Jul 22, 2005 | 41.46 | 42.82 | 41.46 | 42.62 | 106,300 | +1.13(+2.72%) |
Jul 21, 2005 | 42.69 | 42.69 | 41.44 | 41.49 | 142,300 | -1.20(-2.81%) |
Jul 20, 2005 | 42.10 | 43.00 | 41.66 | 42.69 | 118,000 | +0.34(+0.80%) |
Jul 19, 2005 | 41.10 | 42.54 | 41.10 | 42.35 | 123,700 | +1.31(+3.19%) |
Jul 18, 2005 | 41.00 | 41.60 | 40.81 | 41.04 | 114,300 | -0.16(-0.39%) |
Jul 15, 2005 | 40.00 | 41.54 | 39.89 | 41.20 | 160,700 | +1.19(+2.97%) |
Jul 14, 2005 | 40.55 | 41.00 | 39.88 | 40.01 | 93,200 | -0.39(-0.97%) |
Jul 13, 2005 | 40.35 | 40.47 | 39.58 | 40.40 | 136,100 | -0.01(-0.02%) |
Jul 12, 2005 | 40.90 | 41.08 | 40.25 | 40.41 | 96,200 | -0.63(-1.54%) |
Jul 11, 2005 | 40.86 | 41.35 | 40.50 | 41.04 | 99,200 | +0.18(+0.44%) |
Jul 08, 2005 | 40.26 | 40.92 | 39.70 | 40.86 | 106,900 | +0.74(+1.84%) |
Jul 07, 2005 | 39.56 | 40.26 | 39.15 | 40.12 | 133,700 | +0.27(+0.68%) |
Jul 06, 2005 | 41.00 | 41.00 | 39.78 | 39.85 | 143,100 | -1.17(-2.85%) |
Jul 05, 2005 | 39.65 | 41.07 | 39.62 | 41.02 | 139,400 | +1.27(+3.19%) |
Jul 01, 2005 | 39.95 | 39.95 | 39.11 | 39.75 | 142,000 | -0.33(-0.82%) |
Jun 30, 2005 | 40.49 | 40.58 | 39.90 | 40.08 | 168,800 | -0.39(-0.96%) |
Jun 29, 2005 | 39.41 | 40.79 | 39.41 | 40.47 | 252,900 | +1.12(+2.85%) |
Jun 28, 2005 | 38.50 | 39.64 | 38.49 | 39.35 | 219,200 | +0.76(+1.97%) |
Jun 27, 2005 | 38.50 | 38.71 | 38.18 | 38.59 | 179,800 | +0.08(+0.21%) |
Jun 24, 2005 | 39.56 | 39.62 | 38.17 | 38.51 | 177,200 | -1.14(-2.88%) |
Jun 23, 2005 | 40.26 | 40.27 | 39.60 | 39.65 | 155,900 | -0.65(-1.61%) |
Jun 22, 2005 | 40.00 | 40.35 | 39.71 | 40.30 | 160,500 | +0.22(+0.55%) |
Jun 21, 2005 | 39.57 | 40.12 | 39.56 | 40.08 | 146,400 | +0.53(+1.34%) |
Jun 20, 2005 | 39.56 | 39.82 | 39.23 | 39.55 | 210,500 | -0.05(-0.13%) |
Jun 17, 2005 | 39.75 | 39.80 | 39.56 | 39.60 | 279,900 | -0.36(-0.90%) |
Jun 16, 2005 | 39.59 | 39.96 | 39.22 | 39.96 | 155,100 | +0.46(+1.16%) |
Jun 15, 2005 | 39.21 | 39.52 | 39.18 | 39.50 | 236,600 | +0.25(+0.64%) |
Jun 14, 2005 | 39.04 | 39.54 | 39.04 | 39.25 | 174,300 | +0.13(+0.33%) |
Jun 13, 2005 | 39.05 | 39.50 | 38.89 | 39.12 | 205,700 | +0.17(+0.44%) |
Jun 10, 2005 | 38.85 | 39.26 | 38.80 | 38.95 | 183,600 | +0.12(+0.31%) |
Jun 09, 2005 | 38.85 | 39.28 | 38.32 | 38.83 | 164,700 | -0.23(-0.59%) |
Jun 08, 2005 | 39.10 | 39.29 | 38.90 | 39.06 | 240,600 | -0.03(-0.08%) |
Jun 07, 2005 | 39.00 | 39.97 | 39.00 | 39.09 | 257,000 | -0.02(-0.05%) |
Jun 06, 2005 | 38.78 | 39.50 | 38.78 | 39.11 | 291,000 | +0.35(+0.90%) |
Jun 03, 2005 | 38.90 | 39.09 | 38.56 | 38.76 | 238,400 | -0.14(-0.36%) |
Jun 02, 2005 | 39.00 | 39.07 | 38.60 | 38.90 | 430,800 | -0.09(-0.23%) |
Jun 01, 2005 | 39.05 | 39.67 | 38.78 | 38.99 | 433,900 | +0.09(+0.23%) |
May 31, 2005 | 38.50 | 39.29 | 38.35 | 38.90 | 717,600 | +0.55(+1.43%) |
May 27, 2005 | 37.15 | 38.91 | 37.15 | 38.35 | 1,545,900 | +3.49(+10.01%) |
May 26, 2005 | 34.15 | 34.86 | 34.15 | 34.86 | 103,200 | +1.16(+3.44%) |
May 25, 2005 | 34.45 | 34.55 | 33.65 | 33.70 | 122,900 | -1.07(-3.08%) |
May 24, 2005 | 35.25 | 35.25 | 34.48 | 34.77 | 96,500 | -0.58(-1.64%) |
May 23, 2005 | 34.80 | 35.51 | 34.80 | 35.35 | 119,400 | +0.45(+1.29%) |
May 20, 2005 | 34.99 | 35.07 | 34.36 | 34.90 | 106,800 | -0.22(-0.63%) |
May 19, 2005 | 34.50 | 35.37 | 34.50 | 35.12 | 253,800 | +0.74(+2.15%) |
May 18, 2005 | 33.40 | 34.44 | 33.34 | 34.38 | 146,200 | +1.11(+3.34%) |
May 17, 2005 | 32.82 | 33.40 | 32.67 | 33.27 | 145,400 | +0.30(+0.91%) |
May 16, 2005 | 31.72 | 33.00 | 31.72 | 32.97 | 225,100 | +1.10(+3.45%) |
May 13, 2005 | 32.80 | 32.80 | 31.74 | 31.87 | 159,500 | -0.69(-2.12%) |
May 12, 2005 | 32.54 | 33.22 | 32.18 | 32.56 | 202,300 | +0.18(+0.56%) |
May 11, 2005 | 32.40 | 32.61 | 31.60 | 32.38 | 357,200 | +0.11(+0.34%) |
May 10, 2005 | 32.68 | 33.07 | 32.10 | 32.27 | 194,600 | -0.81(-2.45%) |
May 09, 2005 | 32.90 | 33.09 | 32.66 | 33.08 | 138,200 | +0.42(+1.29%) |
May 06, 2005 | 32.30 | 32.70 | 32.15 | 32.66 | 281,500 | +0.51(+1.59%) |
May 05, 2005 | 32.35 | 32.93 | 31.90 | 32.15 | 218,500 | -0.14(-0.43%) |
May 04, 2005 | 32.12 | 32.65 | 31.98 | 32.29 | 135,900 | +0.29(+0.91%) |
May 03, 2005 | 32.65 | 32.81 | 31.86 | 32.00 | 157,200 | -0.55(-1.69%) |