Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 33.03 | 33.04 | 32.67 | 32.71 | 3,057,000 | -0.17(-0.52%) |
Jul 28, 2005 | 32.52 | 33.20 | 32.43 | 32.88 | 4,601,500 | +0.37(+1.14%) |
Jul 27, 2005 | 32.18 | 32.64 | 31.95 | 32.51 | 7,113,200 | +0.52(+1.63%) |
Jul 26, 2005 | 31.04 | 32.21 | 31.03 | 31.99 | 8,755,600 | +1.10(+3.56%) |
Jul 25, 2005 | 30.93 | 31.00 | 30.75 | 30.89 | 7,457,600 | -0.11(-0.35%) |
Jul 22, 2005 | 31.23 | 31.35 | 30.80 | 31.00 | 8,140,800 | -0.22(-0.70%) |
Jul 21, 2005 | 31.49 | 31.49 | 30.90 | 31.22 | 6,981,400 | +0.07(+0.22%) |
Jul 20, 2005 | 31.18 | 31.75 | 30.73 | 31.15 | 12,606,500 | -0.15(-0.48%) |
Jul 19, 2005 | 32.94 | 32.99 | 31.30 | 31.30 | 34,293,200 | -5.30(-14.48%) |
Jul 18, 2005 | 36.87 | 37.00 | 36.29 | 36.60 | 2,972,800 | -0.75(-2.01%) |
Jul 15, 2005 | 37.58 | 37.96 | 37.29 | 37.35 | 1,559,400 | -0.11(-0.29%) |
Jul 14, 2005 | 37.45 | 37.67 | 37.34 | 37.46 | 1,394,300 | +0.10(+0.27%) |
Jul 13, 2005 | 37.47 | 37.60 | 37.33 | 37.36 | 1,814,800 | -0.10(-0.27%) |
Jul 12, 2005 | 37.55 | 37.78 | 37.45 | 37.46 | 1,619,100 | -0.06(-0.16%) |
Jul 11, 2005 | 37.40 | 37.66 | 36.99 | 37.52 | 2,267,000 | +0.29(+0.78%) |
Jul 08, 2005 | 37.01 | 37.50 | 36.50 | 37.23 | 2,236,900 | +0.21(+0.57%) |
Jul 07, 2005 | 36.52 | 37.20 | 36.47 | 37.02 | 1,791,500 | +0.01(+0.03%) |
Jul 06, 2005 | 37.34 | 37.34 | 37.01 | 37.01 | 2,181,000 | -0.32(-0.86%) |
Jul 05, 2005 | 37.80 | 37.80 | 37.28 | 37.33 | 2,085,100 | -0.47(-1.24%) |
Jul 01, 2005 | 38.00 | 38.01 | 37.59 | 37.80 | 2,128,500 | -0.05(-0.13%) |
Jun 30, 2005 | 38.27 | 38.36 | 37.78 | 37.85 | 3,373,400 | -0.23(-0.60%) |
Jun 29, 2005 | 37.20 | 38.28 | 37.17 | 38.08 | 3,626,300 | +0.87(+2.34%) |
Jun 28, 2005 | 37.00 | 37.36 | 36.90 | 37.21 | 2,606,700 | +0.32(+0.87%) |
Jun 27, 2005 | 35.96 | 36.97 | 35.64 | 36.89 | 3,054,000 | +0.78(+2.16%) |
Jun 24, 2005 | 36.15 | 36.20 | 35.81 | 36.11 | 3,769,500 | -0.14(-0.39%) |
Jun 23, 2005 | 37.05 | 37.10 | 36.15 | 36.25 | 2,406,100 | -0.56(-1.52%) |
Jun 22, 2005 | 37.10 | 37.23 | 36.74 | 36.81 | 3,351,400 | -0.60(-1.60%) |
Jun 21, 2005 | 37.68 | 37.82 | 37.33 | 37.41 | 1,877,300 | -0.16(-0.43%) |
Jun 20, 2005 | 37.45 | 37.69 | 37.41 | 37.57 | 1,604,600 | -0.04(-0.11%) |
Jun 17, 2005 | 38.00 | 38.00 | 37.43 | 37.61 | 1,986,200 | +0.01(+0.03%) |
Jun 16, 2005 | 38.01 | 38.18 | 37.54 | 37.60 | 1,907,700 | -0.25(-0.66%) |
Jun 15, 2005 | 37.85 | 38.06 | 37.39 | 37.85 | 1,940,800 | +0.03(+0.08%) |
Jun 14, 2005 | 38.13 | 38.51 | 37.45 | 37.82 | 2,933,200 | -0.26(-0.68%) |
Jun 13, 2005 | 38.10 | 38.60 | 37.90 | 38.08 | 2,081,300 | +0.08(+0.21%) |
Jun 10, 2005 | 37.72 | 38.25 | 37.60 | 38.00 | 5,244,300 | +0.11(+0.29%) |
Jun 09, 2005 | 39.99 | 40.00 | 37.67 | 37.89 | 10,602,800 | -2.11(-5.27%) |
Jun 08, 2005 | 41.30 | 41.30 | 39.96 | 40.00 | 5,120,300 | -1.29(-3.12%) |
Jun 07, 2005 | 40.52 | 41.74 | 40.45 | 41.29 | 3,722,800 | +1.22(+3.04%) |
Jun 06, 2005 | 39.80 | 40.13 | 39.42 | 40.07 | 1,836,900 | +0.32(+0.81%) |
Jun 03, 2005 | 39.80 | 40.00 | 39.50 | 39.75 | 1,994,600 | +0.05(+0.13%) |
Jun 02, 2005 | 39.85 | 39.86 | 39.35 | 39.70 | 1,968,800 | -0.39(-0.97%) |
Jun 01, 2005 | 39.79 | 40.32 | 39.52 | 40.09 | 1,314,300 | +0.35(+0.88%) |
May 31, 2005 | 39.93 | 39.99 | 39.59 | 39.74 | 1,555,000 | +0.02(+0.05%) |
May 27, 2005 | 39.83 | 39.89 | 39.52 | 39.72 | 913,700 | -0.04(-0.10%) |
May 26, 2005 | 39.84 | 40.08 | 39.65 | 39.76 | 1,408,800 | +0.12(+0.30%) |
May 25, 2005 | 39.75 | 39.99 | 39.30 | 39.64 | 1,526,500 | -0.26(-0.65%) |
May 24, 2005 | 40.38 | 40.39 | 39.81 | 39.90 | 2,596,300 | -0.66(-1.63%) |
May 23, 2005 | 40.99 | 41.00 | 40.52 | 40.56 | 1,323,800 | -0.50(-1.22%) |
May 20, 2005 | 40.73 | 41.11 | 40.53 | 41.06 | 2,206,300 | +0.52(+1.28%) |
May 19, 2005 | 40.24 | 40.64 | 40.12 | 40.54 | 1,800,900 | +0.30(+0.75%) |
May 18, 2005 | 40.50 | 40.50 | 40.02 | 40.24 | 2,835,300 | -0.26(-0.64%) |
May 17, 2005 | 39.13 | 40.62 | 39.11 | 40.50 | 3,719,900 | +1.25(+3.18%) |
May 16, 2005 | 38.85 | 39.27 | 38.65 | 39.25 | 1,747,500 | +0.60(+1.55%) |
May 13, 2005 | 38.56 | 38.94 | 38.38 | 38.65 | 2,302,000 | -0.30(-0.77%) |
May 12, 2005 | 38.95 | 39.05 | 38.83 | 38.95 | 2,740,400 | +0.13(+0.33%) |
May 11, 2005 | 38.88 | 39.14 | 38.30 | 38.82 | 1,923,400 | +0.10(+0.26%) |
May 10, 2005 | 38.93 | 39.00 | 38.52 | 38.72 | 2,035,800 | -0.56(-1.43%) |
May 09, 2005 | 38.81 | 39.42 | 38.73 | 39.28 | 1,894,500 | +0.59(+1.52%) |
May 06, 2005 | 39.20 | 39.41 | 38.64 | 38.69 | 2,783,000 | -0.55(-1.40%) |
May 05, 2005 | 39.39 | 39.50 | 39.00 | 39.24 | 1,980,200 | -0.15(-0.38%) |
May 04, 2005 | 39.10 | 39.62 | 39.01 | 39.39 | 3,103,800 | +0.41(+1.05%) |
May 03, 2005 | 39.05 | 39.18 | 38.81 | 38.98 | 3,829,400 | +0.18(+0.46%) |