Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 44.98 | 45.24 | 44.83 | 44.99 | 342,900 | -0.11(-0.24%) |
Jul 28, 2005 | 44.80 | 45.12 | 44.38 | 45.10 | 275,800 | +0.38(+0.86%) |
Jul 27, 2005 | 44.25 | 44.77 | 44.10 | 44.72 | 432,600 | +0.87(+1.98%) |
Jul 26, 2005 | 45.03 | 45.03 | 43.73 | 43.84 | 428,700 | -0.69(-1.54%) |
Jul 25, 2005 | 44.94 | 45.01 | 44.37 | 44.53 | 371,800 | -0.28(-0.64%) |
Jul 22, 2005 | 44.45 | 44.94 | 44.43 | 44.81 | 323,000 | +0.48(+1.09%) |
Jul 21, 2005 | 45.34 | 45.34 | 44.28 | 44.33 | 645,200 | -1.05(-2.30%) |
Jul 20, 2005 | 43.25 | 45.49 | 43.25 | 45.38 | 917,500 | +1.80(+4.13%) |
Jul 19, 2005 | 41.98 | 44.01 | 41.98 | 43.58 | 1,578,800 | +3.48(+8.68%) |
Jul 18, 2005 | 40.29 | 40.29 | 39.88 | 40.09 | 384,000 | -0.39(-0.96%) |
Jul 15, 2005 | 39.91 | 40.67 | 39.91 | 40.48 | 474,400 | +0.53(+1.34%) |
Jul 14, 2005 | 40.40 | 40.60 | 39.79 | 39.95 | 482,000 | -0.45(-1.11%) |
Jul 13, 2005 | 40.56 | 40.69 | 40.25 | 40.40 | 229,100 | -0.12(-0.31%) |
Jul 12, 2005 | 41.00 | 41.00 | 40.45 | 40.52 | 326,100 | -0.47(-1.13%) |
Jul 11, 2005 | 41.00 | 41.27 | 40.81 | 40.99 | 659,100 | -0.04(-0.10%) |
Jul 08, 2005 | 39.52 | 41.05 | 39.52 | 41.03 | 662,900 | +1.56(+3.95%) |
Jul 07, 2005 | 39.63 | 39.65 | 38.80 | 39.47 | 276,600 | -0.20(-0.50%) |
Jul 06, 2005 | 40.37 | 40.69 | 39.27 | 39.67 | 504,500 | -0.57(-1.42%) |
Jul 05, 2005 | 38.41 | 40.48 | 38.06 | 40.24 | 679,100 | +1.74(+4.52%) |
Jul 01, 2005 | 38.95 | 38.95 | 38.49 | 38.50 | 396,500 | -0.45(-1.16%) |
Jun 30, 2005 | 39.67 | 39.67 | 38.95 | 38.95 | 525,300 | -0.60(-1.52%) |
Jun 29, 2005 | 39.60 | 39.83 | 39.35 | 39.55 | 445,400 | +0.00(+0.00%) |
Jun 28, 2005 | 38.66 | 39.61 | 38.66 | 39.55 | 387,900 | +1.02(+2.65%) |
Jun 27, 2005 | 38.43 | 38.63 | 37.77 | 38.53 | 502,600 | +0.04(+0.09%) |
Jun 24, 2005 | 39.25 | 39.30 | 38.25 | 38.49 | 285,100 | -0.80(-2.04%) |
Jun 23, 2005 | 39.50 | 39.67 | 39.23 | 39.30 | 373,500 | -0.14(-0.37%) |
Jun 22, 2005 | 39.48 | 39.70 | 39.10 | 39.44 | 197,900 | +0.08(+0.20%) |
Jun 21, 2005 | 39.19 | 39.47 | 38.90 | 39.36 | 296,900 | +0.13(+0.34%) |
Jun 20, 2005 | 39.69 | 39.69 | 38.91 | 39.23 | 308,100 | -0.52(-1.30%) |
Jun 17, 2005 | 39.67 | 39.91 | 39.38 | 39.74 | 494,500 | +0.29(+0.74%) |
Jun 16, 2005 | 39.14 | 39.52 | 39.05 | 39.45 | 276,300 | +0.30(+0.75%) |
Jun 15, 2005 | 38.99 | 39.16 | 38.56 | 39.16 | 188,600 | +0.29(+0.75%) |
Jun 14, 2005 | 38.85 | 39.09 | 38.74 | 38.87 | 254,000 | +0.02(+0.04%) |
Jun 13, 2005 | 38.72 | 38.88 | 38.40 | 38.85 | 396,100 | +0.17(+0.44%) |
Jun 10, 2005 | 38.87 | 38.88 | 38.55 | 38.68 | 325,200 | -0.02(-0.04%) |
Jun 09, 2005 | 38.25 | 38.70 | 38.15 | 38.70 | 535,100 | +0.36(+0.94%) |
Jun 08, 2005 | 38.90 | 38.90 | 38.27 | 38.34 | 427,400 | -0.40(-1.03%) |
Jun 07, 2005 | 39.45 | 39.49 | 38.66 | 38.73 | 569,200 | -0.59(-1.51%) |
Jun 06, 2005 | 39.40 | 39.48 | 39.02 | 39.33 | 428,400 | +0.12(+0.31%) |
Jun 03, 2005 | 39.36 | 39.98 | 39.21 | 39.21 | 611,000 | -0.12(-0.32%) |
Jun 02, 2005 | 39.25 | 39.46 | 38.98 | 39.34 | 232,700 | +0.03(+0.08%) |
Jun 01, 2005 | 38.90 | 39.55 | 38.81 | 39.30 | 473,500 | +0.44(+1.13%) |
May 31, 2005 | 38.67 | 38.88 | 38.31 | 38.87 | 534,400 | +0.15(+0.39%) |
May 27, 2005 | 38.93 | 39.15 | 38.62 | 38.72 | 240,400 | -0.14(-0.37%) |
May 26, 2005 | 38.16 | 38.90 | 37.97 | 38.86 | 503,300 | +0.71(+1.86%) |
May 25, 2005 | 37.92 | 38.17 | 37.78 | 38.15 | 425,500 | +0.23(+0.61%) |
May 24, 2005 | 37.91 | 38.00 | 37.64 | 37.92 | 391,600 | +0.05(+0.15%) |
May 23, 2005 | 37.33 | 38.01 | 37.33 | 37.87 | 463,900 | +0.54(+1.45%) |
May 20, 2005 | 37.52 | 37.55 | 37.24 | 37.33 | 444,000 | -0.19(-0.51%) |
May 19, 2005 | 37.67 | 37.72 | 37.20 | 37.52 | 424,400 | -0.06(-0.17%) |
May 18, 2005 | 37.02 | 37.69 | 36.90 | 37.58 | 962,800 | +0.66(+1.77%) |
May 17, 2005 | 37.01 | 37.08 | 36.77 | 36.92 | 610,500 | -0.03(-0.07%) |
May 16, 2005 | 36.73 | 37.05 | 36.58 | 36.95 | 942,700 | +0.33(+0.89%) |
May 13, 2005 | 37.66 | 37.94 | 36.50 | 36.62 | 852,500 | -0.87(-2.31%) |
May 12, 2005 | 38.15 | 38.24 | 37.30 | 37.49 | 404,800 | -0.56(-1.48%) |
May 11, 2005 | 38.17 | 38.33 | 37.83 | 38.05 | 706,500 | -0.02(-0.05%) |
May 10, 2005 | 37.80 | 38.65 | 37.56 | 38.08 | 699,600 | +0.29(+0.77%) |
May 09, 2005 | 37.80 | 37.93 | 37.34 | 37.78 | 543,700 | +0.14(+0.39%) |
May 06, 2005 | 37.38 | 37.82 | 37.14 | 37.64 | 788,100 | +0.38(+1.02%) |
May 05, 2005 | 37.48 | 37.70 | 37.17 | 37.26 | 920,300 | +0.27(+0.72%) |
May 04, 2005 | 37.74 | 37.74 | 36.87 | 36.99 | 1,039,000 | -0.30(-0.79%) |
May 03, 2005 | 37.85 | 37.96 | 36.91 | 37.29 | 1,137,500 | -0.02(-0.07%) |