Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 32.55 | 32.73 | 32.46 | 32.51 | 1,245,200 | +0.06(+0.18%) |
Jul 28, 2005 | 32.85 | 32.95 | 32.38 | 32.45 | 3,286,800 | -1.70(-4.98%) |
Jul 27, 2005 | 34.00 | 34.26 | 33.91 | 34.15 | 435,200 | +0.11(+0.32%) |
Jul 26, 2005 | 34.12 | 34.14 | 33.88 | 34.04 | 612,400 | -0.36(-1.05%) |
Jul 25, 2005 | 34.25 | 34.53 | 34.22 | 34.40 | 803,400 | -0.23(-0.66%) |
Jul 22, 2005 | 34.65 | 34.75 | 34.60 | 34.63 | 441,000 | -0.45(-1.28%) |
Jul 21, 2005 | 35.15 | 35.31 | 34.93 | 35.08 | 521,100 | -0.44(-1.24%) |
Jul 20, 2005 | 35.30 | 35.52 | 35.00 | 35.52 | 466,300 | -0.09(-0.25%) |
Jul 19, 2005 | 35.37 | 35.62 | 35.37 | 35.61 | 807,600 | +0.24(+0.68%) |
Jul 18, 2005 | 35.30 | 35.38 | 35.17 | 35.37 | 866,900 | -0.12(-0.34%) |
Jul 15, 2005 | 35.25 | 35.61 | 35.25 | 35.49 | 493,900 | -0.16(-0.45%) |
Jul 14, 2005 | 35.53 | 35.83 | 35.53 | 35.65 | 959,200 | +0.27(+0.76%) |
Jul 13, 2005 | 35.30 | 35.44 | 35.20 | 35.38 | 596,200 | -0.13(-0.37%) |
Jul 12, 2005 | 35.10 | 35.65 | 35.10 | 35.51 | 950,100 | +0.56(+1.60%) |
Jul 11, 2005 | 34.68 | 35.06 | 34.68 | 34.95 | 494,800 | +0.07(+0.20%) |
Jul 08, 2005 | 34.42 | 34.90 | 34.42 | 34.88 | 434,500 | +0.30(+0.87%) |
Jul 07, 2005 | 34.25 | 34.66 | 34.20 | 34.58 | 717,300 | -0.06(-0.17%) |
Jul 06, 2005 | 34.56 | 34.79 | 34.56 | 34.64 | 475,500 | +0.35(+1.02%) |
Jul 05, 2005 | 34.10 | 34.52 | 34.03 | 34.29 | 479,000 | -0.24(-0.70%) |
Jul 01, 2005 | 34.64 | 34.83 | 34.47 | 34.53 | 417,100 | +0.09(+0.26%) |
Jun 30, 2005 | 34.44 | 34.76 | 34.44 | 34.44 | 401,700 | -0.20(-0.58%) |
Jun 29, 2005 | 34.60 | 34.86 | 34.50 | 34.64 | 563,200 | -0.12(-0.35%) |
Jun 28, 2005 | 34.50 | 34.85 | 34.38 | 34.76 | 907,400 | -0.14(-0.40%) |
Jun 27, 2005 | 35.05 | 35.10 | 34.83 | 34.90 | 611,200 | -0.38(-1.08%) |
Jun 24, 2005 | 35.41 | 35.46 | 35.25 | 35.28 | 467,600 | -0.03(-0.08%) |
Jun 23, 2005 | 35.60 | 35.69 | 35.25 | 35.31 | 990,100 | -0.31(-0.87%) |
Jun 22, 2005 | 35.60 | 35.70 | 35.39 | 35.62 | 1,029,100 | +0.12(+0.34%) |
Jun 21, 2005 | 35.50 | 35.55 | 35.40 | 35.50 | 1,207,200 | +0.11(+0.31%) |
Jun 20, 2005 | 35.50 | 35.56 | 35.10 | 35.39 | 983,900 | -0.90(-2.48%) |
Jun 17, 2005 | 36.14 | 36.36 | 36.08 | 36.29 | 340,500 | +0.05(+0.14%) |
Jun 16, 2005 | 35.98 | 36.32 | 35.97 | 36.24 | 614,000 | +0.28(+0.78%) |
Jun 15, 2005 | 35.93 | 36.03 | 35.68 | 35.96 | 708,400 | +0.03(+0.08%) |
Jun 14, 2005 | 35.72 | 35.96 | 35.68 | 35.93 | 1,122,400 | +0.25(+0.70%) |
Jun 13, 2005 | 35.60 | 35.77 | 35.51 | 35.68 | 527,000 | -0.17(-0.47%) |
Jun 10, 2005 | 36.02 | 36.10 | 35.67 | 35.85 | 889,700 | -0.37(-1.02%) |
Jun 09, 2005 | 36.00 | 36.23 | 35.69 | 36.22 | 712,100 | -0.17(-0.47%) |
Jun 08, 2005 | 36.44 | 36.61 | 36.35 | 36.39 | 637,400 | -0.01(-0.03%) |
Jun 07, 2005 | 36.45 | 36.66 | 36.40 | 36.40 | 990,900 | -0.28(-0.76%) |
Jun 06, 2005 | 36.75 | 36.77 | 36.56 | 36.68 | 716,300 | -0.02(-0.05%) |
Jun 03, 2005 | 36.94 | 36.95 | 36.60 | 36.70 | 1,402,300 | -0.67(-1.79%) |
Jun 02, 2005 | 37.18 | 37.48 | 37.05 | 37.37 | 782,900 | -0.13(-0.35%) |
Jun 01, 2005 | 37.16 | 37.63 | 37.16 | 37.50 | 896,900 | +0.23(+0.62%) |
May 31, 2005 | 37.50 | 37.55 | 37.17 | 37.27 | 346,600 | -0.43(-1.14%) |
May 27, 2005 | 37.63 | 37.73 | 37.49 | 37.70 | 442,400 | +0.08(+0.21%) |
May 26, 2005 | 37.55 | 37.69 | 37.36 | 37.62 | 305,000 | +0.17(+0.45%) |
May 25, 2005 | 37.70 | 37.70 | 37.34 | 37.45 | 760,400 | -0.60(-1.58%) |
May 24, 2005 | 38.00 | 38.12 | 37.95 | 38.05 | 494,700 | -0.15(-0.39%) |
May 23, 2005 | 38.05 | 38.38 | 38.02 | 38.20 | 753,800 | +0.85(+2.28%) |
May 20, 2005 | 37.40 | 37.43 | 37.24 | 37.35 | 478,600 | -0.43(-1.14%) |
May 19, 2005 | 37.62 | 37.85 | 37.62 | 37.78 | 947,000 | +0.86(+2.33%) |
May 18, 2005 | 36.50 | 36.98 | 36.30 | 36.92 | 1,141,300 | +0.05(+0.14%) |
May 17, 2005 | 36.80 | 37.02 | 36.75 | 36.87 | 696,800 | -0.34(-0.91%) |
May 16, 2005 | 36.96 | 37.25 | 36.91 | 37.21 | 432,800 | +0.11(+0.30%) |
May 13, 2005 | 37.09 | 37.49 | 37.09 | 37.10 | 772,900 | +0.14(+0.38%) |
May 12, 2005 | 37.23 | 37.30 | 36.77 | 36.96 | 522,300 | -0.53(-1.41%) |
May 11, 2005 | 37.39 | 37.65 | 37.29 | 37.49 | 837,900 | +0.11(+0.29%) |
May 10, 2005 | 37.75 | 37.75 | 37.33 | 37.38 | 871,100 | -0.92(-2.40%) |
May 09, 2005 | 38.10 | 38.30 | 38.02 | 38.30 | 352,900 | +0.05(+0.13%) |
May 06, 2005 | 38.35 | 38.45 | 38.25 | 38.25 | 447,400 | +0.44(+1.16%) |
May 05, 2005 | 37.81 | 38.10 | 37.66 | 37.81 | 454,600 | +0.13(+0.35%) |
May 04, 2005 | 37.05 | 37.72 | 37.00 | 37.68 | 794,300 | +0.70(+1.89%) |
May 03, 2005 | 37.00 | 37.24 | 36.90 | 36.98 | 563,400 | -0.18(-0.48%) |