Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 34.43 | 34.50 | 34.20 | 34.37 | 1,004,100 | -0.13(-0.38%) |
Jul 28, 2005 | 34.00 | 34.53 | 33.85 | 34.50 | 5,229,800 | +0.90(+2.68%) |
Jul 27, 2005 | 33.65 | 33.91 | 33.52 | 33.60 | 1,811,300 | +0.02(+0.06%) |
Jul 26, 2005 | 33.70 | 33.85 | 33.44 | 33.58 | 773,100 | +0.04(+0.12%) |
Jul 25, 2005 | 33.44 | 33.70 | 33.32 | 33.54 | 728,400 | +0.01(+0.03%) |
Jul 22, 2005 | 33.55 | 33.73 | 33.43 | 33.53 | 728,500 | -0.03(-0.09%) |
Jul 21, 2005 | 33.90 | 33.90 | 33.44 | 33.56 | 623,800 | -0.26(-0.77%) |
Jul 20, 2005 | 33.80 | 33.91 | 33.45 | 33.82 | 737,500 | -0.05(-0.15%) |
Jul 19, 2005 | 33.95 | 34.00 | 33.72 | 33.87 | 622,500 | +0.02(+0.06%) |
Jul 18, 2005 | 34.29 | 34.32 | 33.65 | 33.85 | 875,700 | -0.44(-1.28%) |
Jul 15, 2005 | 34.15 | 34.45 | 34.01 | 34.29 | 954,500 | +0.09(+0.26%) |
Jul 14, 2005 | 34.00 | 34.29 | 34.00 | 34.20 | 1,097,300 | +0.10(+0.29%) |
Jul 13, 2005 | 33.97 | 34.19 | 33.86 | 34.10 | 678,900 | +0.09(+0.26%) |
Jul 12, 2005 | 33.97 | 34.10 | 33.82 | 34.01 | 680,400 | +0.04(+0.12%) |
Jul 11, 2005 | 33.55 | 34.03 | 33.41 | 33.97 | 1,137,700 | +0.35(+1.04%) |
Jul 08, 2005 | 33.69 | 33.88 | 33.37 | 33.62 | 964,000 | -0.08(-0.24%) |
Jul 07, 2005 | 33.75 | 33.80 | 33.42 | 33.70 | 1,773,500 | -0.30(-0.88%) |
Jul 06, 2005 | 34.41 | 34.46 | 33.91 | 34.00 | 1,641,800 | -0.37(-1.08%) |
Jul 05, 2005 | 34.76 | 34.85 | 34.35 | 34.37 | 1,045,500 | -0.39(-1.12%) |
Jul 01, 2005 | 34.63 | 34.86 | 34.41 | 34.76 | 648,600 | +0.13(+0.38%) |
Jun 30, 2005 | 34.42 | 34.82 | 34.28 | 34.63 | 1,075,000 | +0.16(+0.46%) |
Jun 29, 2005 | 34.32 | 34.74 | 34.18 | 34.47 | 938,600 | +0.07(+0.20%) |
Jun 28, 2005 | 34.03 | 34.53 | 34.02 | 34.40 | 822,400 | +0.42(+1.24%) |
Jun 27, 2005 | 33.86 | 34.02 | 33.62 | 33.98 | 1,066,000 | -0.05(-0.15%) |
Jun 24, 2005 | 33.76 | 34.19 | 33.60 | 34.03 | 1,869,700 | -0.73(-2.10%) |
Jun 23, 2005 | 34.37 | 34.94 | 34.37 | 34.76 | 1,227,500 | -0.11(-0.32%) |
Jun 22, 2005 | 34.85 | 35.00 | 34.69 | 34.87 | 1,023,400 | +0.00(+0.00%) |
Jun 21, 2005 | 34.95 | 34.95 | 34.77 | 34.87 | 1,191,100 | -0.08(-0.23%) |
Jun 20, 2005 | 34.66 | 34.99 | 34.45 | 34.95 | 823,900 | +0.11(+0.32%) |
Jun 17, 2005 | 34.24 | 34.84 | 34.18 | 34.84 | 1,945,900 | +0.86(+2.53%) |
Jun 16, 2005 | 34.32 | 34.33 | 33.93 | 33.98 | 1,316,800 | -0.38(-1.11%) |
Jun 15, 2005 | 34.11 | 34.41 | 34.04 | 34.36 | 657,700 | +0.37(+1.09%) |
Jun 14, 2005 | 33.94 | 34.22 | 33.77 | 33.99 | 914,300 | +0.05(+0.15%) |
Jun 13, 2005 | 33.80 | 34.02 | 33.71 | 33.94 | 1,177,400 | +0.08(+0.24%) |
Jun 10, 2005 | 33.81 | 34.28 | 33.80 | 33.86 | 1,184,000 | +0.01(+0.03%) |
Jun 09, 2005 | 33.66 | 33.89 | 33.33 | 33.85 | 997,000 | +0.28(+0.83%) |
Jun 08, 2005 | 33.33 | 33.60 | 33.27 | 33.57 | 988,300 | +0.34(+1.02%) |
Jun 07, 2005 | 33.04 | 33.39 | 33.01 | 33.23 | 1,184,200 | +0.19(+0.58%) |
Jun 06, 2005 | 32.71 | 33.11 | 32.65 | 33.04 | 945,300 | +0.45(+1.38%) |
Jun 03, 2005 | 32.61 | 32.77 | 32.40 | 32.59 | 513,800 | -0.02(-0.06%) |
Jun 02, 2005 | 32.58 | 32.68 | 32.32 | 32.61 | 649,600 | +0.11(+0.34%) |
Jun 01, 2005 | 32.65 | 32.89 | 32.34 | 32.50 | 958,100 | -0.29(-0.88%) |
May 31, 2005 | 32.70 | 32.99 | 32.48 | 32.79 | 1,333,300 | +0.44(+1.36%) |
May 27, 2005 | 32.34 | 32.43 | 32.12 | 32.35 | 383,200 | +0.04(+0.12%) |
May 26, 2005 | 32.14 | 32.43 | 31.83 | 32.31 | 594,600 | +0.27(+0.84%) |
May 25, 2005 | 31.80 | 32.12 | 31.68 | 32.04 | 503,300 | +0.14(+0.44%) |
May 24, 2005 | 32.00 | 32.17 | 31.48 | 31.90 | 781,300 | -0.27(-0.84%) |
May 23, 2005 | 32.12 | 32.31 | 31.85 | 32.17 | 717,400 | +0.17(+0.53%) |
May 20, 2005 | 32.00 | 32.16 | 31.70 | 32.00 | 839,700 | -0.01(-0.03%) |
May 19, 2005 | 31.59 | 32.08 | 31.49 | 32.01 | 1,544,300 | +0.52(+1.65%) |
May 18, 2005 | 30.94 | 31.50 | 30.86 | 31.49 | 1,296,100 | +0.61(+1.98%) |
May 17, 2005 | 30.45 | 30.91 | 30.39 | 30.88 | 1,485,700 | +0.28(+0.92%) |
May 16, 2005 | 30.22 | 30.71 | 30.13 | 30.60 | 1,319,700 | +0.28(+0.92%) |
May 13, 2005 | 30.35 | 30.62 | 30.20 | 30.32 | 1,767,200 | -0.03(-0.10%) |
May 12, 2005 | 29.55 | 30.52 | 29.55 | 30.35 | 1,563,700 | +0.02(+0.07%) |
May 11, 2005 | 30.47 | 30.70 | 30.20 | 30.33 | 1,418,700 | -0.14(-0.46%) |
May 10, 2005 | 30.29 | 30.89 | 30.29 | 30.47 | 2,349,400 | +0.04(+0.13%) |
May 09, 2005 | 30.48 | 30.64 | 30.32 | 30.43 | 1,527,400 | -0.05(-0.16%) |
May 06, 2005 | 30.80 | 30.99 | 30.39 | 30.48 | 1,097,300 | -0.28(-0.91%) |
May 05, 2005 | 31.09 | 31.23 | 30.73 | 30.76 | 1,246,100 | -0.39(-1.25%) |
May 04, 2005 | 31.17 | 31.47 | 31.02 | 31.15 | 1,972,800 | +0.03(+0.10%) |
May 03, 2005 | 31.23 | 31.46 | 31.05 | 31.12 | 1,861,200 | -0.02(-0.06%) |