Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 38.50 | 38.50 | 37.06 | 37.27 | 237,100 | -1.13(-2.94%) |
Jul 28, 2005 | 39.47 | 39.69 | 37.92 | 38.40 | 264,400 | -0.82(-2.09%) |
Jul 27, 2005 | 38.58 | 39.28 | 38.34 | 39.22 | 182,900 | +0.64(+1.66%) |
Jul 26, 2005 | 38.48 | 38.75 | 37.97 | 38.58 | 166,400 | +0.14(+0.36%) |
Jul 25, 2005 | 40.05 | 40.27 | 38.40 | 38.44 | 408,000 | -1.61(-4.02%) |
Jul 22, 2005 | 39.02 | 40.06 | 38.83 | 40.05 | 103,900 | +1.43(+3.70%) |
Jul 21, 2005 | 40.22 | 40.22 | 38.51 | 38.62 | 205,700 | -1.52(-3.79%) |
Jul 20, 2005 | 39.75 | 40.14 | 39.19 | 40.14 | 94,300 | +0.34(+0.85%) |
Jul 19, 2005 | 38.95 | 39.90 | 38.77 | 39.80 | 264,000 | +0.40(+1.02%) |
Jul 18, 2005 | 39.30 | 40.00 | 39.25 | 39.40 | 149,700 | +0.00(+0.00%) |
Jul 15, 2005 | 39.45 | 39.87 | 39.05 | 39.40 | 176,500 | -0.20(-0.51%) |
Jul 14, 2005 | 40.30 | 40.75 | 38.75 | 39.60 | 239,000 | -0.67(-1.66%) |
Jul 13, 2005 | 40.77 | 41.10 | 40.03 | 40.27 | 177,800 | -0.43(-1.06%) |
Jul 12, 2005 | 40.48 | 41.00 | 40.25 | 40.70 | 267,300 | +0.19(+0.47%) |
Jul 11, 2005 | 39.44 | 40.63 | 39.33 | 40.51 | 265,600 | +1.11(+2.82%) |
Jul 08, 2005 | 38.61 | 39.60 | 38.61 | 39.40 | 304,400 | +0.65(+1.68%) |
Jul 07, 2005 | 38.23 | 38.75 | 37.90 | 38.75 | 270,500 | +0.52(+1.36%) |
Jul 06, 2005 | 38.68 | 38.68 | 37.28 | 38.23 | 479,600 | -0.57(-1.47%) |
Jul 05, 2005 | 36.90 | 38.80 | 36.84 | 38.80 | 332,100 | +2.00(+5.43%) |
Jul 01, 2005 | 37.19 | 37.40 | 36.63 | 36.80 | 123,500 | -0.29(-0.78%) |
Jun 30, 2005 | 37.00 | 37.28 | 36.80 | 37.09 | 266,200 | +0.10(+0.27%) |
Jun 29, 2005 | 37.43 | 37.43 | 36.38 | 36.99 | 234,600 | -0.69(-1.83%) |
Jun 28, 2005 | 36.23 | 37.70 | 36.23 | 37.68 | 231,200 | +2.05(+5.75%) |
Jun 27, 2005 | 35.43 | 36.08 | 35.29 | 35.63 | 196,400 | -0.10(-0.28%) |
Jun 24, 2005 | 36.85 | 36.94 | 35.72 | 35.73 | 235,800 | -1.12(-3.04%) |
Jun 23, 2005 | 36.93 | 37.38 | 36.61 | 36.85 | 277,300 | -0.13(-0.35%) |
Jun 22, 2005 | 37.40 | 37.75 | 36.68 | 36.98 | 570,900 | -0.17(-0.46%) |
Jun 21, 2005 | 37.06 | 37.55 | 36.58 | 37.15 | 171,400 | +0.18(+0.49%) |
Jun 20, 2005 | 36.86 | 37.14 | 36.63 | 36.97 | 127,500 | +0.07(+0.19%) |
Jun 17, 2005 | 37.60 | 37.61 | 36.83 | 36.90 | 543,100 | -0.50(-1.34%) |
Jun 16, 2005 | 36.68 | 37.58 | 36.68 | 37.40 | 329,200 | +0.62(+1.69%) |
Jun 15, 2005 | 36.33 | 37.06 | 36.33 | 36.78 | 278,300 | +0.70(+1.94%) |
Jun 14, 2005 | 35.36 | 36.57 | 35.36 | 36.08 | 272,600 | +1.09(+3.12%) |
Jun 13, 2005 | 35.29 | 35.43 | 34.68 | 34.99 | 147,100 | -0.38(-1.07%) |
Jun 10, 2005 | 35.74 | 35.95 | 35.01 | 35.37 | 172,400 | -0.37(-1.04%) |
Jun 09, 2005 | 34.87 | 36.00 | 34.61 | 35.74 | 315,200 | +0.77(+2.20%) |
Jun 08, 2005 | 35.43 | 35.72 | 34.81 | 34.97 | 266,000 | -0.39(-1.10%) |
Jun 07, 2005 | 35.20 | 35.85 | 35.20 | 35.36 | 235,700 | +0.41(+1.17%) |
Jun 06, 2005 | 34.35 | 35.33 | 34.22 | 34.95 | 178,100 | +0.60(+1.75%) |
Jun 03, 2005 | 34.46 | 34.69 | 33.76 | 34.35 | 310,900 | -0.25(-0.72%) |
Jun 02, 2005 | 34.44 | 34.85 | 34.39 | 34.60 | 284,100 | +0.03(+0.09%) |
Jun 01, 2005 | 34.10 | 35.29 | 34.10 | 34.57 | 218,000 | +0.32(+0.93%) |
May 31, 2005 | 33.85 | 34.71 | 33.85 | 34.25 | 285,200 | -0.05(-0.15%) |
May 27, 2005 | 34.75 | 35.10 | 33.58 | 34.30 | 424,600 | -0.45(-1.29%) |
May 26, 2005 | 32.75 | 35.59 | 32.70 | 34.75 | 1,222,200 | +3.35(+10.67%) |
May 25, 2005 | 31.80 | 32.02 | 31.40 | 31.40 | 293,300 | -0.50(-1.57%) |
May 24, 2005 | 31.93 | 32.05 | 31.70 | 31.90 | 157,200 | -0.18(-0.56%) |
May 23, 2005 | 31.67 | 32.45 | 31.55 | 32.08 | 139,800 | +0.37(+1.17%) |
May 20, 2005 | 31.82 | 31.87 | 31.50 | 31.71 | 123,600 | -0.05(-0.16%) |
May 19, 2005 | 31.86 | 32.15 | 31.45 | 31.76 | 212,800 | -0.02(-0.06%) |
May 18, 2005 | 31.50 | 32.15 | 31.45 | 31.78 | 214,600 | +0.43(+1.37%) |
May 17, 2005 | 31.07 | 31.60 | 31.05 | 31.35 | 163,600 | +0.17(+0.55%) |
May 16, 2005 | 30.50 | 31.30 | 30.50 | 31.18 | 228,200 | +0.62(+2.03%) |
May 13, 2005 | 30.45 | 31.05 | 30.29 | 30.56 | 467,600 | +0.23(+0.76%) |
May 12, 2005 | 30.00 | 31.13 | 30.00 | 30.33 | 760,400 | +0.25(+0.83%) |
May 11, 2005 | 29.20 | 30.38 | 29.20 | 30.08 | 756,700 | +1.40(+4.88%) |
May 10, 2005 | 28.82 | 29.10 | 28.54 | 28.68 | 365,600 | -0.14(-0.49%) |
May 09, 2005 | 27.59 | 28.82 | 27.59 | 28.82 | 258,200 | +1.23(+4.46%) |
May 06, 2005 | 27.44 | 27.75 | 27.44 | 27.59 | 161,100 | +0.30(+1.10%) |
May 05, 2005 | 27.50 | 28.29 | 27.09 | 27.29 | 216,100 | -0.24(-0.87%) |
May 04, 2005 | 26.74 | 27.68 | 26.60 | 27.53 | 211,300 | +0.77(+2.88%) |
May 03, 2005 | 26.70 | 26.91 | 26.65 | 26.76 | 251,400 | +0.26(+0.98%) |