Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 34.99 | 35.45 | 34.90 | 35.30 | 209,100 | +0.31(+0.89%) |
Jul 28, 2005 | 34.60 | 35.00 | 34.05 | 34.99 | 288,700 | +0.09(+0.26%) |
Jul 27, 2005 | 34.55 | 34.95 | 34.28 | 34.90 | 115,300 | +0.25(+0.72%) |
Jul 26, 2005 | 34.81 | 34.91 | 34.55 | 34.65 | 94,600 | -0.16(-0.46%) |
Jul 25, 2005 | 34.76 | 34.91 | 34.50 | 34.81 | 122,100 | +0.26(+0.75%) |
Jul 22, 2005 | 34.20 | 35.30 | 34.20 | 34.55 | 154,800 | +0.29(+0.85%) |
Jul 21, 2005 | 34.35 | 35.00 | 34.00 | 34.26 | 237,300 | +0.07(+0.20%) |
Jul 20, 2005 | 34.00 | 34.23 | 34.00 | 34.19 | 212,700 | +0.19(+0.56%) |
Jul 19, 2005 | 34.00 | 34.11 | 33.90 | 34.00 | 136,000 | +0.00(+0.00%) |
Jul 18, 2005 | 34.05 | 34.14 | 33.90 | 34.00 | 197,500 | +0.56(+1.67%) |
Jul 15, 2005 | 33.40 | 33.85 | 33.35 | 33.44 | 71,600 | +0.03(+0.09%) |
Jul 14, 2005 | 33.65 | 33.75 | 33.26 | 33.41 | 317,800 | -0.10(-0.30%) |
Jul 13, 2005 | 33.54 | 33.55 | 33.40 | 33.51 | 75,800 | +0.05(+0.15%) |
Jul 12, 2005 | 33.20 | 33.53 | 33.17 | 33.46 | 89,200 | +0.15(+0.45%) |
Jul 11, 2005 | 33.25 | 33.40 | 33.01 | 33.31 | 92,500 | +0.06(+0.18%) |
Jul 08, 2005 | 32.93 | 33.50 | 32.93 | 33.25 | 98,100 | +0.32(+0.97%) |
Jul 07, 2005 | 33.15 | 33.15 | 32.51 | 32.93 | 98,500 | -0.07(-0.21%) |
Jul 06, 2005 | 33.25 | 33.25 | 32.87 | 33.00 | 124,000 | -0.25(-0.75%) |
Jul 05, 2005 | 32.89 | 33.31 | 32.89 | 33.25 | 106,400 | +0.39(+1.19%) |
Jul 01, 2005 | 32.87 | 32.92 | 32.58 | 32.86 | 96,400 | +0.08(+0.24%) |
Jun 30, 2005 | 32.85 | 32.94 | 32.71 | 32.78 | 59,200 | -0.01(-0.03%) |
Jun 29, 2005 | 32.70 | 32.94 | 32.58 | 32.79 | 69,600 | +0.09(+0.28%) |
Jun 28, 2005 | 32.85 | 32.98 | 32.62 | 32.70 | 103,700 | -0.14(-0.43%) |
Jun 27, 2005 | 32.45 | 32.90 | 32.40 | 32.84 | 126,700 | +0.39(+1.20%) |
Jun 24, 2005 | 32.64 | 32.85 | 32.41 | 32.45 | 73,700 | -0.02(-0.06%) |
Jun 23, 2005 | 32.00 | 32.83 | 31.94 | 32.47 | 85,700 | -0.03(-0.09%) |
Jun 22, 2005 | 32.66 | 32.83 | 32.36 | 32.50 | 92,300 | -0.31(-0.94%) |
Jun 21, 2005 | 32.80 | 32.97 | 32.57 | 32.81 | 140,600 | +0.01(+0.03%) |
Jun 20, 2005 | 32.78 | 32.86 | 32.68 | 32.80 | 96,800 | +0.12(+0.37%) |
Jun 17, 2005 | 32.65 | 32.83 | 32.58 | 32.68 | 93,100 | +0.08(+0.25%) |
Jun 16, 2005 | 32.50 | 32.61 | 32.10 | 32.60 | 126,500 | +0.42(+1.31%) |
Jun 15, 2005 | 32.45 | 32.48 | 32.10 | 32.18 | 61,000 | -0.12(-0.37%) |
Jun 14, 2005 | 32.20 | 32.45 | 32.00 | 32.30 | 102,100 | +0.05(+0.16%) |
Jun 13, 2005 | 32.55 | 32.56 | 32.17 | 32.25 | 138,100 | -0.20(-0.62%) |
Jun 10, 2005 | 32.47 | 32.65 | 32.30 | 32.45 | 89,100 | +0.08(+0.25%) |
Jun 09, 2005 | 32.27 | 32.40 | 32.18 | 32.37 | 98,700 | +0.09(+0.28%) |
Jun 08, 2005 | 32.00 | 32.36 | 32.00 | 32.28 | 151,800 | +0.38(+1.19%) |
Jun 07, 2005 | 32.17 | 32.27 | 31.82 | 31.90 | 130,500 | -0.27(-0.84%) |
Jun 06, 2005 | 32.53 | 32.60 | 32.06 | 32.17 | 141,000 | -0.11(-0.34%) |
Jun 03, 2005 | 31.99 | 32.38 | 31.80 | 32.28 | 128,100 | +0.49(+1.54%) |
Jun 02, 2005 | 31.74 | 31.92 | 31.58 | 31.79 | 397,900 | +0.25(+0.79%) |
Jun 01, 2005 | 31.62 | 31.75 | 31.49 | 31.54 | 228,400 | +0.12(+0.38%) |
May 31, 2005 | 31.75 | 31.84 | 31.35 | 31.42 | 174,200 | -0.23(-0.73%) |
May 27, 2005 | 31.52 | 31.80 | 31.43 | 31.65 | 136,200 | +0.22(+0.70%) |
May 26, 2005 | 31.48 | 31.51 | 31.25 | 31.43 | 116,500 | +0.18(+0.58%) |
May 25, 2005 | 31.43 | 31.50 | 31.20 | 31.25 | 180,600 | +0.00(+0.00%) |
May 24, 2005 | 31.30 | 31.46 | 31.11 | 31.25 | 159,000 | -0.07(-0.22%) |
May 23, 2005 | 31.34 | 31.35 | 31.16 | 31.32 | 118,700 | +0.00(+0.00%) |
May 20, 2005 | 31.23 | 31.50 | 31.20 | 31.32 | 161,000 | +0.10(+0.32%) |
May 19, 2005 | 31.22 | 31.39 | 31.20 | 31.22 | 107,400 | -0.07(-0.22%) |
May 18, 2005 | 31.36 | 31.42 | 31.14 | 31.29 | 139,600 | +0.09(+0.29%) |
May 17, 2005 | 31.20 | 31.45 | 31.15 | 31.20 | 177,400 | -0.06(-0.19%) |
May 16, 2005 | 31.48 | 31.48 | 31.26 | 31.26 | 119,500 | +0.06(+0.19%) |
May 13, 2005 | 31.57 | 31.59 | 31.05 | 31.20 | 115,000 | -0.27(-0.86%) |
May 12, 2005 | 31.54 | 31.61 | 31.34 | 31.47 | 100,200 | -0.08(-0.25%) |
May 11, 2005 | 31.70 | 31.70 | 31.45 | 31.55 | 309,100 | -0.07(-0.22%) |
May 10, 2005 | 31.73 | 31.73 | 31.50 | 31.62 | 151,000 | -0.04(-0.13%) |
May 09, 2005 | 31.65 | 31.70 | 31.45 | 31.66 | 122,800 | +0.17(+0.54%) |
May 06, 2005 | 31.03 | 31.58 | 31.03 | 31.49 | 121,200 | +0.19(+0.61%) |
May 05, 2005 | 31.30 | 31.32 | 30.94 | 31.30 | 308,800 | -0.45(-1.42%) |
May 04, 2005 | 31.70 | 32.11 | 31.45 | 31.75 | 167,200 | +0.05(+0.16%) |
May 03, 2005 | 32.33 | 32.82 | 31.52 | 31.70 | 175,900 | -1.31(-3.97%) |