Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 42.79 | 43.00 | 42.29 | 42.49 | 766,900 | -0.08(-0.19%) |
Jul 28, 2005 | 43.15 | 43.51 | 41.91 | 42.57 | 974,700 | +0.03(+0.07%) |
Jul 27, 2005 | 41.80 | 42.54 | 41.56 | 42.54 | 873,600 | +0.72(+1.72%) |
Jul 26, 2005 | 41.63 | 41.95 | 41.26 | 41.82 | 696,200 | -0.07(-0.17%) |
Jul 25, 2005 | 41.67 | 42.21 | 41.23 | 41.89 | 804,600 | +0.08(+0.19%) |
Jul 22, 2005 | 41.15 | 41.91 | 41.14 | 41.81 | 845,500 | +1.11(+2.73%) |
Jul 21, 2005 | 41.01 | 41.30 | 40.01 | 40.70 | 543,400 | -0.52(-1.26%) |
Jul 20, 2005 | 41.10 | 41.30 | 40.30 | 41.22 | 803,800 | +0.12(+0.29%) |
Jul 19, 2005 | 39.91 | 41.21 | 39.80 | 41.10 | 833,600 | +1.26(+3.16%) |
Jul 18, 2005 | 39.65 | 40.03 | 39.00 | 39.84 | 924,300 | -0.19(-0.47%) |
Jul 15, 2005 | 40.12 | 40.75 | 39.84 | 40.03 | 1,072,700 | +0.04(+0.10%) |
Jul 14, 2005 | 41.60 | 41.91 | 39.90 | 39.99 | 1,553,500 | -1.84(-4.40%) |
Jul 13, 2005 | 42.45 | 42.53 | 41.54 | 41.83 | 753,900 | -0.70(-1.65%) |
Jul 12, 2005 | 42.00 | 42.53 | 41.73 | 42.53 | 1,052,900 | +0.63(+1.50%) |
Jul 11, 2005 | 41.78 | 41.91 | 41.30 | 41.90 | 841,700 | +0.12(+0.29%) |
Jul 08, 2005 | 42.37 | 42.50 | 41.30 | 41.78 | 697,300 | -0.34(-0.81%) |
Jul 07, 2005 | 41.11 | 42.15 | 40.87 | 42.12 | 825,000 | +0.64(+1.54%) |
Jul 06, 2005 | 42.90 | 43.22 | 41.14 | 41.48 | 1,187,200 | -0.95(-2.24%) |
Jul 05, 2005 | 41.50 | 42.47 | 41.44 | 42.43 | 1,193,900 | +1.29(+3.14%) |
Jul 01, 2005 | 40.14 | 41.15 | 40.06 | 41.14 | 1,262,700 | +1.25(+3.13%) |
Jun 30, 2005 | 40.00 | 40.56 | 39.87 | 39.89 | 907,600 | +0.10(+0.25%) |
Jun 29, 2005 | 39.44 | 39.86 | 39.14 | 39.79 | 755,500 | +0.15(+0.38%) |
Jun 28, 2005 | 40.52 | 40.52 | 39.53 | 39.64 | 825,300 | -0.88(-2.17%) |
Jun 27, 2005 | 39.94 | 40.55 | 39.94 | 40.52 | 1,567,600 | +0.64(+1.60%) |
Jun 24, 2005 | 40.30 | 40.60 | 39.82 | 39.88 | 715,800 | -0.34(-0.85%) |
Jun 23, 2005 | 40.47 | 41.09 | 40.03 | 40.22 | 887,400 | -0.25(-0.62%) |
Jun 22, 2005 | 40.36 | 40.81 | 39.64 | 40.47 | 1,070,700 | +0.25(+0.62%) |
Jun 21, 2005 | 40.76 | 41.10 | 40.16 | 40.22 | 1,781,900 | -0.61(-1.49%) |
Jun 20, 2005 | 40.60 | 41.28 | 40.14 | 40.83 | 1,332,700 | +0.23(+0.57%) |
Jun 17, 2005 | 40.47 | 40.89 | 40.14 | 40.60 | 1,193,600 | +0.38(+0.94%) |
Jun 16, 2005 | 40.10 | 40.31 | 39.76 | 40.22 | 1,326,000 | +0.25(+0.63%) |
Jun 15, 2005 | 40.02 | 40.33 | 39.82 | 39.97 | 871,300 | +0.12(+0.30%) |
Jun 14, 2005 | 39.47 | 39.99 | 39.09 | 39.85 | 1,055,100 | +0.38(+0.96%) |
Jun 13, 2005 | 39.00 | 39.56 | 38.63 | 39.47 | 1,195,500 | +0.35(+0.89%) |
Jun 10, 2005 | 39.64 | 39.64 | 38.80 | 39.12 | 780,900 | -0.33(-0.84%) |
Jun 09, 2005 | 38.81 | 39.45 | 38.51 | 39.45 | 1,531,500 | +0.73(+1.89%) |
Jun 08, 2005 | 38.60 | 39.30 | 37.96 | 38.72 | 1,867,900 | +0.12(+0.31%) |
Jun 07, 2005 | 39.02 | 39.51 | 38.52 | 38.60 | 779,900 | -0.33(-0.85%) |
Jun 06, 2005 | 39.29 | 39.48 | 38.57 | 38.93 | 870,000 | -0.21(-0.54%) |
Jun 03, 2005 | 39.05 | 39.57 | 38.68 | 39.14 | 931,400 | +0.24(+0.62%) |
Jun 02, 2005 | 39.28 | 39.44 | 38.82 | 38.90 | 1,079,900 | -0.38(-0.97%) |
Jun 01, 2005 | 38.51 | 39.30 | 37.80 | 39.28 | 2,263,400 | +0.83(+2.16%) |
May 31, 2005 | 37.00 | 38.62 | 36.58 | 38.45 | 3,941,900 | +1.45(+3.92%) |
May 27, 2005 | 36.81 | 37.04 | 36.58 | 37.00 | 775,700 | +0.42(+1.15%) |
May 26, 2005 | 36.27 | 36.62 | 36.00 | 36.58 | 957,500 | +0.36(+0.99%) |
May 25, 2005 | 36.09 | 36.44 | 35.60 | 36.22 | 442,600 | +0.13(+0.37%) |
May 24, 2005 | 35.60 | 36.09 | 35.50 | 36.09 | 413,800 | +0.48(+1.35%) |
May 23, 2005 | 35.17 | 35.73 | 35.12 | 35.60 | 507,600 | +0.43(+1.22%) |
May 20, 2005 | 35.20 | 35.32 | 35.08 | 35.17 | 659,400 | -0.01(-0.01%) |
May 19, 2005 | 34.34 | 35.23 | 34.23 | 35.18 | 505,100 | -33.50(-48.78%) |
May 18, 2005 | 69.05 | 70.17 | 68.08 | 68.68 | 1,123,600 | -0.14(-0.20%) |
May 17, 2005 | 65.97 | 68.83 | 65.68 | 68.82 | 2,459,800 | +3.49(+5.34%) |
May 16, 2005 | 66.11 | 66.11 | 64.07 | 65.33 | 3,380,800 | -0.85(-1.28%) |
May 13, 2005 | 67.75 | 68.11 | 65.99 | 66.18 | 2,956,200 | -1.32(-1.96%) |
May 12, 2005 | 70.97 | 71.10 | 67.14 | 67.50 | 1,680,000 | -3.67(-5.16%) |
May 11, 2005 | 70.80 | 71.17 | 69.90 | 71.17 | 847,400 | +0.36(+0.51%) |
May 10, 2005 | 71.97 | 72.39 | 70.68 | 70.81 | 897,000 | -1.37(-1.90%) |
May 09, 2005 | 72.20 | 72.25 | 71.65 | 72.18 | 635,800 | +0.48(+0.67%) |
May 06, 2005 | 72.05 | 72.55 | 71.42 | 71.70 | 1,047,800 | +0.70(+0.99%) |
May 05, 2005 | 70.58 | 72.02 | 70.00 | 71.00 | 1,227,600 | +0.42(+0.60%) |
May 04, 2005 | 69.67 | 70.59 | 68.54 | 70.58 | 1,335,800 | +0.92(+1.32%) |
May 03, 2005 | 71.70 | 71.99 | 69.31 | 69.66 | 972,400 | -2.74(-3.78%) |