Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 38.10 | 38.54 | 37.95 | 38.45 | 327,100 | -0.09(-0.23%) |
Jul 28, 2005 | 38.15 | 38.79 | 37.90 | 38.54 | 276,600 | +0.59(+1.55%) |
Jul 27, 2005 | 37.95 | 38.09 | 37.83 | 37.95 | 172,200 | +0.10(+0.26%) |
Jul 26, 2005 | 37.89 | 37.92 | 37.70 | 37.85 | 277,300 | -0.03(-0.08%) |
Jul 25, 2005 | 37.80 | 38.01 | 37.78 | 37.88 | 359,700 | -0.02(-0.05%) |
Jul 22, 2005 | 37.78 | 38.05 | 37.60 | 37.90 | 320,300 | +0.19(+0.50%) |
Jul 21, 2005 | 37.92 | 38.00 | 37.42 | 37.71 | 249,700 | -0.21(-0.55%) |
Jul 20, 2005 | 37.90 | 38.09 | 37.69 | 37.92 | 402,100 | -0.13(-0.34%) |
Jul 19, 2005 | 38.16 | 38.17 | 37.95 | 38.05 | 202,900 | -0.03(-0.08%) |
Jul 18, 2005 | 38.23 | 38.27 | 37.94 | 38.08 | 184,900 | -0.22(-0.57%) |
Jul 15, 2005 | 38.28 | 38.36 | 38.06 | 38.30 | 331,300 | +0.00(+0.00%) |
Jul 14, 2005 | 39.10 | 39.16 | 38.01 | 38.30 | 284,600 | -0.73(-1.87%) |
Jul 13, 2005 | 39.25 | 39.29 | 38.87 | 39.03 | 307,600 | +0.03(+0.08%) |
Jul 12, 2005 | 39.05 | 39.13 | 38.90 | 39.00 | 295,900 | -0.04(-0.10%) |
Jul 11, 2005 | 38.66 | 39.15 | 38.66 | 39.04 | 365,000 | +0.42(+1.09%) |
Jul 08, 2005 | 38.35 | 38.72 | 38.31 | 38.62 | 481,100 | +0.27(+0.70%) |
Jul 07, 2005 | 38.00 | 38.36 | 37.96 | 38.35 | 527,500 | +0.06(+0.16%) |
Jul 06, 2005 | 38.89 | 38.96 | 38.27 | 38.29 | 270,900 | -0.62(-1.59%) |
Jul 05, 2005 | 39.10 | 39.32 | 38.84 | 38.91 | 372,200 | -0.19(-0.49%) |
Jul 01, 2005 | 38.74 | 39.11 | 38.74 | 39.10 | 302,400 | +0.45(+1.16%) |
Jun 30, 2005 | 38.46 | 38.89 | 38.46 | 38.65 | 494,200 | +0.30(+0.78%) |
Jun 29, 2005 | 38.34 | 38.41 | 38.14 | 38.35 | 232,100 | +0.06(+0.16%) |
Jun 28, 2005 | 37.85 | 38.30 | 37.84 | 38.29 | 307,300 | +0.59(+1.56%) |
Jun 27, 2005 | 37.18 | 37.86 | 37.18 | 37.70 | 432,200 | +0.50(+1.34%) |
Jun 24, 2005 | 37.36 | 37.47 | 37.04 | 37.20 | 514,000 | -0.06(-0.16%) |
Jun 23, 2005 | 36.97 | 37.71 | 36.88 | 37.26 | 588,900 | +0.25(+0.68%) |
Jun 22, 2005 | 37.06 | 37.11 | 36.85 | 37.01 | 1,677,700 | -0.01(-0.03%) |
Jun 21, 2005 | 37.32 | 37.36 | 36.95 | 37.02 | 197,200 | -0.27(-0.72%) |
Jun 20, 2005 | 37.30 | 37.47 | 37.11 | 37.29 | 292,600 | -0.18(-0.48%) |
Jun 17, 2005 | 37.95 | 37.99 | 37.29 | 37.47 | 499,200 | -0.23(-0.61%) |
Jun 16, 2005 | 37.29 | 37.75 | 37.11 | 37.70 | 273,300 | +0.45(+1.21%) |
Jun 15, 2005 | 37.41 | 37.43 | 37.16 | 37.25 | 371,600 | +0.07(+0.19%) |
Jun 14, 2005 | 37.00 | 37.44 | 36.83 | 37.18 | 390,700 | +0.12(+0.32%) |
Jun 13, 2005 | 36.25 | 37.11 | 36.20 | 37.06 | 576,300 | +0.91(+2.52%) |
Jun 10, 2005 | 35.47 | 36.22 | 35.33 | 36.15 | 1,026,900 | +0.73(+2.06%) |
Jun 09, 2005 | 35.25 | 35.58 | 35.15 | 35.42 | 370,900 | +0.12(+0.34%) |
Jun 08, 2005 | 35.85 | 35.92 | 35.30 | 35.30 | 280,800 | -0.43(-1.20%) |
Jun 07, 2005 | 35.84 | 36.31 | 35.64 | 35.73 | 234,600 | -0.15(-0.42%) |
Jun 06, 2005 | 35.89 | 35.91 | 35.73 | 35.88 | 191,300 | +0.03(+0.08%) |
Jun 03, 2005 | 35.70 | 35.95 | 35.62 | 35.85 | 353,700 | +0.20(+0.56%) |
Jun 02, 2005 | 35.55 | 35.72 | 35.40 | 35.65 | 208,500 | +0.11(+0.31%) |
Jun 01, 2005 | 35.25 | 35.69 | 35.20 | 35.54 | 302,000 | +0.30(+0.85%) |
May 31, 2005 | 34.85 | 35.29 | 34.72 | 35.24 | 284,000 | +0.25(+0.71%) |
May 27, 2005 | 34.76 | 35.14 | 34.37 | 34.99 | 262,800 | +0.10(+0.29%) |
May 26, 2005 | 34.90 | 34.95 | 34.71 | 34.89 | 121,400 | +0.15(+0.43%) |
May 25, 2005 | 34.52 | 34.88 | 34.40 | 34.74 | 149,600 | +0.01(+0.03%) |
May 24, 2005 | 34.95 | 34.95 | 34.48 | 34.73 | 236,300 | -0.21(-0.60%) |
May 23, 2005 | 34.86 | 34.94 | 34.67 | 34.94 | 137,400 | +0.19(+0.55%) |
May 20, 2005 | 34.90 | 34.91 | 34.59 | 34.75 | 165,500 | -0.24(-0.69%) |
May 19, 2005 | 34.94 | 35.14 | 34.85 | 34.99 | 265,300 | +0.04(+0.11%) |
May 18, 2005 | 34.80 | 34.99 | 34.71 | 34.95 | 198,600 | +0.25(+0.72%) |
May 17, 2005 | 33.92 | 34.75 | 33.91 | 34.70 | 393,600 | +0.63(+1.85%) |
May 16, 2005 | 33.72 | 34.07 | 33.71 | 34.07 | 400,700 | +0.32(+0.95%) |
May 13, 2005 | 34.05 | 34.20 | 33.37 | 33.75 | 258,100 | -0.26(-0.76%) |
May 12, 2005 | 34.40 | 34.50 | 33.89 | 34.01 | 225,900 | -0.39(-1.13%) |
May 11, 2005 | 34.60 | 34.60 | 34.05 | 34.40 | 228,800 | -0.24(-0.69%) |
May 10, 2005 | 34.70 | 34.75 | 34.49 | 34.64 | 327,300 | -0.28(-0.80%) |
May 09, 2005 | 34.71 | 34.95 | 34.46 | 34.92 | 214,600 | +0.27(+0.78%) |
May 06, 2005 | 34.95 | 34.95 | 34.65 | 34.65 | 253,300 | -0.11(-0.32%) |
May 05, 2005 | 34.60 | 34.99 | 34.40 | 34.76 | 321,200 | +0.11(+0.32%) |
May 04, 2005 | 34.66 | 34.77 | 34.32 | 34.65 | 382,400 | +0.24(+0.70%) |
May 03, 2005 | 34.90 | 35.00 | 34.28 | 34.41 | 396,200 | -0.49(-1.40%) |