Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 35.46 | 35.58 | 34.79 | 35.11 | 1,897,400 | -0.50(-1.40%) |
Jul 28, 2005 | 35.49 | 36.16 | 34.80 | 35.61 | 2,177,500 | +0.68(+1.95%) |
Jul 27, 2005 | 35.03 | 35.10 | 33.35 | 34.93 | 3,677,900 | -0.07(-0.20%) |
Jul 26, 2005 | 35.00 | 35.20 | 34.90 | 35.00 | 1,928,600 | +0.06(+0.17%) |
Jul 25, 2005 | 36.00 | 36.20 | 34.85 | 34.94 | 1,931,700 | -1.01(-2.81%) |
Jul 22, 2005 | 35.54 | 35.97 | 35.29 | 35.95 | 1,138,600 | +0.38(+1.07%) |
Jul 21, 2005 | 36.25 | 36.25 | 35.50 | 35.57 | 1,481,500 | -0.59(-1.63%) |
Jul 20, 2005 | 35.80 | 36.30 | 35.35 | 36.16 | 1,332,800 | -0.06(-0.17%) |
Jul 19, 2005 | 35.56 | 36.22 | 35.27 | 36.22 | 1,601,500 | +0.98(+2.78%) |
Jul 18, 2005 | 35.28 | 35.36 | 35.12 | 35.24 | 840,800 | -0.03(-0.09%) |
Jul 15, 2005 | 34.92 | 35.40 | 34.70 | 35.27 | 1,714,600 | +0.51(+1.47%) |
Jul 14, 2005 | 35.43 | 35.75 | 34.52 | 34.76 | 2,025,300 | -0.67(-1.89%) |
Jul 13, 2005 | 35.73 | 35.95 | 35.20 | 35.43 | 1,807,700 | +0.07(+0.20%) |
Jul 12, 2005 | 35.22 | 35.55 | 35.12 | 35.36 | 1,625,400 | +0.25(+0.71%) |
Jul 11, 2005 | 34.97 | 35.45 | 34.52 | 35.11 | 1,930,500 | -0.15(-0.43%) |
Jul 08, 2005 | 34.70 | 35.31 | 34.55 | 35.26 | 1,801,600 | +0.56(+1.61%) |
Jul 07, 2005 | 33.52 | 34.70 | 33.50 | 34.70 | 1,560,000 | +0.57(+1.67%) |
Jul 06, 2005 | 34.61 | 34.68 | 33.80 | 34.13 | 1,814,700 | -0.66(-1.90%) |
Jul 05, 2005 | 34.08 | 34.95 | 33.90 | 34.79 | 2,391,000 | +1.24(+3.70%) |
Jul 01, 2005 | 33.93 | 34.19 | 33.26 | 33.55 | 1,535,200 | -0.02(-0.06%) |
Jun 30, 2005 | 33.55 | 34.17 | 33.55 | 33.57 | 3,291,700 | +0.01(+0.03%) |
Jun 29, 2005 | 33.42 | 33.85 | 33.18 | 33.56 | 1,822,100 | +0.35(+1.05%) |
Jun 28, 2005 | 32.17 | 33.48 | 31.93 | 33.21 | 1,996,300 | +1.29(+4.04%) |
Jun 27, 2005 | 32.05 | 32.17 | 31.65 | 31.92 | 1,529,000 | -0.23(-0.72%) |
Jun 24, 2005 | 32.43 | 32.49 | 31.80 | 32.15 | 2,568,600 | -0.47(-1.44%) |
Jun 23, 2005 | 33.05 | 33.52 | 32.52 | 32.62 | 1,747,800 | -0.93(-2.77%) |
Jun 22, 2005 | 34.15 | 34.24 | 33.36 | 33.55 | 2,331,500 | -0.37(-1.09%) |
Jun 21, 2005 | 33.14 | 34.05 | 33.01 | 33.92 | 2,593,200 | +0.72(+2.17%) |
Jun 20, 2005 | 32.55 | 33.27 | 32.44 | 33.20 | 1,922,200 | +0.26(+0.79%) |
Jun 17, 2005 | 33.50 | 33.50 | 32.64 | 32.94 | 2,713,400 | -0.26(-0.78%) |
Jun 16, 2005 | 33.50 | 33.50 | 32.88 | 33.20 | 1,859,300 | -0.21(-0.63%) |
Jun 15, 2005 | 32.77 | 33.68 | 32.71 | 33.41 | 3,113,000 | +0.89(+2.74%) |
Jun 14, 2005 | 31.72 | 32.54 | 31.61 | 32.52 | 2,349,900 | +0.93(+2.94%) |
Jun 13, 2005 | 31.29 | 31.73 | 31.01 | 31.59 | 1,927,300 | +0.19(+0.61%) |
Jun 10, 2005 | 32.00 | 32.00 | 31.10 | 31.40 | 2,230,100 | -0.60(-1.88%) |
Jun 09, 2005 | 31.99 | 32.07 | 31.43 | 32.00 | 2,802,900 | +0.01(+0.03%) |
Jun 08, 2005 | 32.77 | 32.77 | 31.86 | 31.99 | 2,456,900 | -0.78(-2.38%) |
Jun 07, 2005 | 32.54 | 33.00 | 32.13 | 32.77 | 3,565,400 | +0.22(+0.68%) |
Jun 06, 2005 | 32.03 | 32.60 | 31.92 | 32.55 | 3,217,100 | +0.79(+2.49%) |
Jun 03, 2005 | 32.00 | 32.49 | 31.63 | 31.76 | 3,094,200 | -0.31(-0.97%) |
Jun 02, 2005 | 30.80 | 32.63 | 30.68 | 32.07 | 6,243,500 | +1.40(+4.56%) |
Jun 01, 2005 | 29.10 | 30.93 | 29.05 | 30.67 | 5,584,500 | +1.63(+5.61%) |
May 31, 2005 | 29.41 | 29.47 | 28.98 | 29.04 | 2,403,900 | -0.26(-0.89%) |
May 27, 2005 | 29.12 | 29.45 | 29.03 | 29.30 | 2,376,900 | +0.13(+0.45%) |
May 26, 2005 | 29.33 | 29.65 | 28.93 | 29.17 | 1,667,300 | -0.05(-0.17%) |
May 25, 2005 | 29.43 | 29.50 | 28.90 | 29.22 | 1,490,800 | -0.22(-0.75%) |
May 24, 2005 | 29.47 | 29.57 | 29.34 | 29.44 | 2,228,700 | -0.02(-0.07%) |
May 23, 2005 | 29.34 | 29.60 | 29.22 | 29.46 | 2,150,300 | +0.11(+0.37%) |
May 20, 2005 | 29.55 | 29.55 | 29.13 | 29.35 | 1,884,900 | -0.40(-1.34%) |
May 19, 2005 | 29.64 | 29.81 | 29.10 | 29.75 | 2,935,900 | +0.00(+0.00%) |
May 18, 2005 | 29.00 | 29.75 | 28.77 | 29.75 | 2,127,800 | +0.76(+2.62%) |
May 17, 2005 | 27.80 | 29.00 | 27.80 | 28.99 | 1,272,600 | +0.21(+0.73%) |
May 16, 2005 | 28.20 | 28.92 | 28.11 | 28.78 | 1,712,000 | +0.67(+2.38%) |
May 13, 2005 | 28.20 | 28.29 | 27.68 | 28.11 | 1,934,800 | +0.28(+1.01%) |
May 12, 2005 | 28.89 | 29.01 | 27.76 | 27.83 | 1,971,300 | -0.85(-2.96%) |
May 11, 2005 | 27.73 | 28.75 | 27.73 | 28.68 | 2,748,000 | +1.15(+4.18%) |
May 10, 2005 | 28.65 | 28.74 | 27.20 | 27.53 | 3,694,900 | -1.18(-4.11%) |
May 09, 2005 | 28.21 | 28.73 | 28.20 | 28.71 | 1,994,600 | +0.36(+1.27%) |
May 06, 2005 | 28.57 | 28.70 | 28.21 | 28.35 | 1,718,500 | +0.03(+0.11%) |
May 05, 2005 | 28.20 | 28.88 | 28.15 | 28.32 | 2,255,100 | +0.37(+1.32%) |
May 04, 2005 | 27.40 | 27.98 | 27.31 | 27.95 | 2,326,100 | +0.48(+1.75%) |
May 03, 2005 | 27.30 | 27.79 | 27.08 | 27.47 | 3,264,500 | +0.12(+0.44%) |