Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 43.36 | 43.46 | 43.12 | 43.30 | 753,800 | -0.27(-0.62%) |
Jul 28, 2005 | 43.18 | 43.65 | 43.03 | 43.57 | 996,600 | +0.60(+1.40%) |
Jul 27, 2005 | 42.69 | 43.13 | 42.54 | 42.97 | 937,600 | +0.27(+0.63%) |
Jul 26, 2005 | 42.80 | 42.83 | 42.45 | 42.70 | 730,100 | +0.27(+0.64%) |
Jul 25, 2005 | 42.47 | 42.68 | 42.24 | 42.43 | 675,600 | +0.13(+0.31%) |
Jul 22, 2005 | 42.56 | 42.80 | 42.20 | 42.30 | 618,700 | -0.71(-1.65%) |
Jul 21, 2005 | 43.25 | 43.36 | 42.59 | 43.01 | 932,000 | +0.38(+0.89%) |
Jul 20, 2005 | 42.05 | 42.75 | 41.96 | 42.63 | 2,074,800 | +0.34(+0.80%) |
Jul 19, 2005 | 41.44 | 42.35 | 41.39 | 42.29 | 2,031,900 | -0.36(-0.84%) |
Jul 18, 2005 | 42.35 | 42.72 | 42.33 | 42.65 | 823,100 | -0.22(-0.51%) |
Jul 15, 2005 | 42.62 | 42.93 | 42.60 | 42.87 | 474,700 | +0.39(+0.92%) |
Jul 14, 2005 | 42.39 | 42.56 | 42.20 | 42.48 | 729,400 | +0.39(+0.93%) |
Jul 13, 2005 | 42.00 | 42.33 | 41.98 | 42.09 | 571,400 | +0.14(+0.33%) |
Jul 12, 2005 | 41.81 | 42.00 | 41.52 | 41.95 | 865,000 | +0.17(+0.41%) |
Jul 11, 2005 | 41.49 | 41.94 | 41.40 | 41.78 | 1,022,900 | +0.02(+0.05%) |
Jul 08, 2005 | 41.03 | 41.76 | 40.98 | 41.76 | 576,100 | +0.54(+1.31%) |
Jul 07, 2005 | 40.37 | 41.23 | 40.33 | 41.22 | 1,011,200 | +0.10(+0.24%) |
Jul 06, 2005 | 41.26 | 41.48 | 41.05 | 41.12 | 448,400 | +0.00(+0.00%) |
Jul 05, 2005 | 40.85 | 41.17 | 40.77 | 41.12 | 530,600 | -0.13(-0.32%) |
Jul 01, 2005 | 41.39 | 41.63 | 41.03 | 41.25 | 810,300 | +0.26(+0.63%) |
Jun 30, 2005 | 41.14 | 41.29 | 40.95 | 40.99 | 675,600 | -0.36(-0.87%) |
Jun 29, 2005 | 41.35 | 41.59 | 41.20 | 41.35 | 858,000 | +0.31(+0.76%) |
Jun 28, 2005 | 40.69 | 41.20 | 40.66 | 41.04 | 574,300 | +0.16(+0.39%) |
Jun 27, 2005 | 41.01 | 41.08 | 40.74 | 40.88 | 642,700 | -0.24(-0.58%) |
Jun 24, 2005 | 41.32 | 41.33 | 40.94 | 41.12 | 749,900 | -0.22(-0.53%) |
Jun 23, 2005 | 41.22 | 41.80 | 41.16 | 41.34 | 1,252,500 | -0.72(-1.71%) |
Jun 22, 2005 | 42.22 | 42.31 | 41.97 | 42.06 | 567,800 | -0.33(-0.78%) |
Jun 21, 2005 | 42.18 | 42.49 | 42.04 | 42.39 | 480,400 | +0.34(+0.81%) |
Jun 20, 2005 | 42.27 | 42.28 | 41.93 | 42.05 | 1,377,100 | -0.37(-0.87%) |
Jun 17, 2005 | 41.88 | 42.53 | 41.72 | 42.42 | 2,673,500 | +1.25(+3.04%) |
Jun 16, 2005 | 43.06 | 43.07 | 40.42 | 41.17 | 14,872,900 | -2.10(-4.85%) |
Jun 15, 2005 | 43.39 | 43.50 | 43.01 | 43.27 | 904,400 | -0.12(-0.28%) |
Jun 14, 2005 | 43.35 | 43.56 | 43.17 | 43.39 | 641,700 | -0.37(-0.85%) |
Jun 13, 2005 | 43.50 | 43.90 | 43.39 | 43.76 | 812,000 | +0.42(+0.97%) |
Jun 10, 2005 | 43.59 | 43.59 | 42.98 | 43.34 | 562,800 | -0.51(-1.16%) |
Jun 09, 2005 | 43.60 | 43.99 | 43.34 | 43.85 | 1,390,600 | -0.45(-1.02%) |
Jun 08, 2005 | 44.59 | 44.72 | 44.23 | 44.30 | 618,000 | -0.32(-0.72%) |
Jun 07, 2005 | 44.49 | 44.92 | 44.43 | 44.62 | 592,500 | +0.21(+0.47%) |
Jun 06, 2005 | 44.44 | 44.52 | 44.03 | 44.41 | 753,000 | +0.31(+0.70%) |
Jun 03, 2005 | 44.63 | 44.72 | 43.73 | 44.10 | 1,033,300 | -0.76(-1.69%) |
Jun 02, 2005 | 44.29 | 44.90 | 44.17 | 44.86 | 1,258,400 | -0.27(-0.60%) |
Jun 01, 2005 | 44.50 | 45.24 | 44.35 | 45.13 | 1,294,800 | +0.13(+0.29%) |
May 31, 2005 | 45.26 | 45.47 | 45.00 | 45.00 | 1,026,100 | -0.61(-1.34%) |
May 27, 2005 | 45.49 | 45.70 | 45.33 | 45.61 | 470,800 | -0.23(-0.50%) |
May 26, 2005 | 45.79 | 45.86 | 45.60 | 45.84 | 857,400 | +0.50(+1.10%) |
May 25, 2005 | 45.42 | 45.46 | 45.02 | 45.34 | 1,656,000 | +0.17(+0.38%) |
May 24, 2005 | 45.10 | 45.27 | 45.01 | 45.17 | 1,243,700 | +0.34(+0.76%) |
May 23, 2005 | 44.67 | 44.97 | 44.66 | 44.83 | 990,500 | +0.24(+0.54%) |
May 20, 2005 | 44.66 | 44.72 | 44.33 | 44.59 | 3,369,000 | +0.48(+1.09%) |
May 19, 2005 | 43.90 | 44.15 | 43.70 | 44.11 | 599,200 | -0.44(-0.99%) |
May 18, 2005 | 44.00 | 44.90 | 43.90 | 44.55 | 993,900 | +0.25(+0.56%) |
May 17, 2005 | 43.94 | 44.35 | 43.83 | 44.30 | 467,900 | -0.06(-0.14%) |
May 16, 2005 | 43.80 | 44.45 | 43.80 | 44.36 | 649,000 | +0.19(+0.43%) |
May 13, 2005 | 44.18 | 44.42 | 43.90 | 44.17 | 744,400 | +0.19(+0.43%) |
May 12, 2005 | 44.38 | 44.73 | 43.75 | 43.98 | 1,994,200 | -0.56(-1.26%) |
May 11, 2005 | 44.51 | 44.60 | 44.20 | 44.54 | 837,700 | -0.18(-0.40%) |
May 10, 2005 | 44.76 | 45.00 | 44.71 | 44.72 | 621,200 | -0.38(-0.84%) |
May 09, 2005 | 44.74 | 45.14 | 44.74 | 45.10 | 1,120,200 | -0.15(-0.33%) |
May 06, 2005 | 45.43 | 45.47 | 45.16 | 45.25 | 766,300 | -0.30(-0.66%) |
May 05, 2005 | 45.71 | 45.71 | 45.35 | 45.55 | 1,427,100 | -0.16(-0.35%) |
May 04, 2005 | 45.05 | 45.87 | 45.00 | 45.71 | 1,655,800 | +1.37(+3.09%) |
May 03, 2005 | 43.93 | 44.57 | 43.83 | 44.34 | 1,549,000 | +0.28(+0.64%) |