Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 38.95 | 38.95 | 38.40 | 38.45 | 184,500 | -0.15(-0.39%) |
Jul 28, 2005 | 38.45 | 38.63 | 38.43 | 38.60 | 46,700 | -0.08(-0.21%) |
Jul 27, 2005 | 37.51 | 38.69 | 37.51 | 38.68 | 110,600 | +1.48(+3.98%) |
Jul 26, 2005 | 37.25 | 37.25 | 36.98 | 37.20 | 34,700 | +0.12(+0.32%) |
Jul 25, 2005 | 37.15 | 37.15 | 36.90 | 37.08 | 84,300 | -0.40(-1.07%) |
Jul 22, 2005 | 37.35 | 37.54 | 37.18 | 37.48 | 50,500 | +0.07(+0.19%) |
Jul 21, 2005 | 36.70 | 37.50 | 36.70 | 37.41 | 190,100 | +0.57(+1.55%) |
Jul 20, 2005 | 36.55 | 36.84 | 36.47 | 36.84 | 114,300 | +0.46(+1.26%) |
Jul 19, 2005 | 36.26 | 36.38 | 36.05 | 36.38 | 294,800 | +0.68(+1.90%) |
Jul 18, 2005 | 36.30 | 36.30 | 35.65 | 35.70 | 111,000 | -0.26(-0.72%) |
Jul 15, 2005 | 35.97 | 35.99 | 35.76 | 35.96 | 31,300 | +0.15(+0.42%) |
Jul 14, 2005 | 35.90 | 36.13 | 35.61 | 35.81 | 182,600 | -0.04(-0.11%) |
Jul 13, 2005 | 36.06 | 36.24 | 35.85 | 35.85 | 53,300 | +0.14(+0.39%) |
Jul 12, 2005 | 35.70 | 35.79 | 35.69 | 35.71 | 67,900 | -0.12(-0.33%) |
Jul 11, 2005 | 36.00 | 36.00 | 35.68 | 35.83 | 66,400 | +0.03(+0.08%) |
Jul 08, 2005 | 35.55 | 35.85 | 35.55 | 35.80 | 67,600 | -0.01(-0.03%) |
Jul 07, 2005 | 36.05 | 36.06 | 35.32 | 35.81 | 122,700 | -0.32(-0.89%) |
Jul 06, 2005 | 36.26 | 36.34 | 36.06 | 36.13 | 73,500 | -0.49(-1.34%) |
Jul 05, 2005 | 36.50 | 36.62 | 36.35 | 36.62 | 70,200 | +0.51(+1.41%) |
Jul 01, 2005 | 36.00 | 36.39 | 36.00 | 36.11 | 98,100 | +0.51(+1.43%) |
Jun 30, 2005 | 36.00 | 36.04 | 35.58 | 35.60 | 81,700 | +0.05(+0.14%) |
Jun 29, 2005 | 36.16 | 36.17 | 35.55 | 35.55 | 102,300 | -0.61(-1.69%) |
Jun 28, 2005 | 36.05 | 36.24 | 36.00 | 36.16 | 93,900 | +0.34(+0.95%) |
Jun 27, 2005 | 36.05 | 36.07 | 35.56 | 35.82 | 83,900 | +0.27(+0.76%) |
Jun 24, 2005 | 35.34 | 35.63 | 35.20 | 35.55 | 55,900 | +0.41(+1.17%) |
Jun 23, 2005 | 35.23 | 35.55 | 35.10 | 35.14 | 71,200 | +0.00(+0.00%) |
Jun 22, 2005 | 34.95 | 35.35 | 34.95 | 35.14 | 121,100 | +0.57(+1.65%) |
Jun 21, 2005 | 35.04 | 35.04 | 34.50 | 34.57 | 151,500 | -0.48(-1.37%) |
Jun 20, 2005 | 35.80 | 35.80 | 35.00 | 35.05 | 256,600 | +0.34(+0.98%) |
Jun 17, 2005 | 34.99 | 34.99 | 34.62 | 34.71 | 77,100 | +0.23(+0.67%) |
Jun 16, 2005 | 34.40 | 34.52 | 34.34 | 34.48 | 42,800 | +0.18(+0.52%) |
Jun 15, 2005 | 34.19 | 34.32 | 34.06 | 34.30 | 72,400 | +0.01(+0.03%) |
Jun 14, 2005 | 34.34 | 34.35 | 34.22 | 34.29 | 72,300 | -0.05(-0.15%) |
Jun 13, 2005 | 34.32 | 34.57 | 34.14 | 34.34 | 28,700 | +0.05(+0.15%) |
Jun 10, 2005 | 34.19 | 34.50 | 34.19 | 34.29 | 19,500 | +0.10(+0.29%) |
Jun 09, 2005 | 34.40 | 34.40 | 33.99 | 34.19 | 24,100 | +0.01(+0.03%) |
Jun 08, 2005 | 34.29 | 34.60 | 34.17 | 34.18 | 45,100 | +0.03(+0.09%) |
Jun 07, 2005 | 33.85 | 34.16 | 33.85 | 34.15 | 60,400 | +0.00(+0.00%) |
Jun 06, 2005 | 34.02 | 34.22 | 33.91 | 34.15 | 44,500 | +0.33(+0.98%) |
Jun 03, 2005 | 33.58 | 34.02 | 33.58 | 33.82 | 48,500 | +0.12(+0.36%) |
Jun 02, 2005 | 33.80 | 33.80 | 33.51 | 33.70 | 240,000 | -1.29(-3.69%) |
Jun 01, 2005 | 34.70 | 35.09 | 34.70 | 34.99 | 78,500 | +0.25(+0.72%) |
May 31, 2005 | 34.50 | 34.91 | 34.49 | 34.74 | 107,500 | +0.69(+2.03%) |
May 27, 2005 | 33.80 | 34.13 | 33.55 | 34.05 | 38,400 | +0.25(+0.74%) |
May 26, 2005 | 33.86 | 33.86 | 33.67 | 33.80 | 39,900 | -0.06(-0.18%) |
May 25, 2005 | 34.37 | 34.37 | 33.75 | 33.86 | 50,100 | -0.51(-1.48%) |
May 24, 2005 | 34.40 | 34.40 | 34.23 | 34.37 | 38,100 | -0.05(-0.15%) |
May 23, 2005 | 34.42 | 34.50 | 34.26 | 34.42 | 133,300 | -0.48(-1.38%) |
May 20, 2005 | 34.85 | 34.92 | 34.71 | 34.90 | 50,800 | +0.45(+1.31%) |
May 19, 2005 | 34.07 | 34.48 | 34.07 | 34.45 | 57,700 | +0.58(+1.71%) |
May 18, 2005 | 33.65 | 33.93 | 33.65 | 33.87 | 64,300 | +0.21(+0.62%) |
May 17, 2005 | 33.60 | 33.69 | 33.43 | 33.66 | 41,100 | -0.01(-0.03%) |
May 16, 2005 | 33.60 | 33.73 | 33.51 | 33.67 | 49,600 | +0.09(+0.27%) |
May 13, 2005 | 33.67 | 33.89 | 33.42 | 33.58 | 64,700 | +0.13(+0.39%) |
May 12, 2005 | 33.90 | 33.93 | 33.45 | 33.45 | 71,800 | -0.73(-2.14%) |
May 11, 2005 | 34.29 | 34.29 | 33.92 | 34.18 | 63,800 | -0.11(-0.32%) |
May 10, 2005 | 34.30 | 34.46 | 34.24 | 34.29 | 46,300 | -0.62(-1.78%) |
May 09, 2005 | 35.20 | 35.30 | 34.73 | 34.91 | 109,600 | -0.18(-0.51%) |
May 06, 2005 | 34.70 | 35.10 | 34.69 | 35.09 | 30,900 | +0.30(+0.86%) |
May 05, 2005 | 34.72 | 35.04 | 34.72 | 34.79 | 41,100 | +0.34(+0.99%) |
May 04, 2005 | 34.06 | 34.49 | 34.06 | 34.45 | 56,900 | +0.44(+1.29%) |
May 03, 2005 | 34.00 | 34.13 | 33.86 | 34.01 | 37,300 | -0.13(-0.38%) |