Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 42.60 | 42.60 | 41.74 | 41.82 | 1,156,100 | -0.59(-1.39%) |
Jul 28, 2005 | 42.40 | 42.45 | 42.14 | 42.41 | 999,500 | +0.11(+0.26%) |
Jul 27, 2005 | 42.64 | 42.64 | 42.20 | 42.30 | 769,700 | -0.17(-0.40%) |
Jul 26, 2005 | 42.39 | 42.55 | 42.17 | 42.47 | 671,700 | +0.18(+0.43%) |
Jul 25, 2005 | 42.55 | 42.59 | 42.19 | 42.29 | 1,317,400 | -0.25(-0.59%) |
Jul 22, 2005 | 42.51 | 42.56 | 42.19 | 42.54 | 733,600 | +0.11(+0.26%) |
Jul 21, 2005 | 42.96 | 42.99 | 42.31 | 42.43 | 1,336,900 | -0.48(-1.12%) |
Jul 20, 2005 | 42.25 | 43.00 | 42.24 | 42.91 | 1,478,800 | +0.41(+0.96%) |
Jul 19, 2005 | 42.32 | 42.69 | 42.31 | 42.50 | 1,564,500 | +0.25(+0.59%) |
Jul 18, 2005 | 42.56 | 42.65 | 42.22 | 42.25 | 1,111,900 | -0.35(-0.82%) |
Jul 15, 2005 | 42.55 | 42.70 | 42.38 | 42.60 | 1,761,800 | +0.13(+0.31%) |
Jul 14, 2005 | 42.51 | 42.53 | 42.19 | 42.47 | 2,126,100 | +0.52(+1.24%) |
Jul 13, 2005 | 42.90 | 42.90 | 41.88 | 41.95 | 3,316,400 | +0.36(+0.87%) |
Jul 12, 2005 | 41.06 | 41.75 | 40.92 | 41.59 | 2,472,100 | +0.55(+1.34%) |
Jul 11, 2005 | 40.92 | 41.04 | 40.71 | 41.04 | 1,176,100 | +0.32(+0.79%) |
Jul 08, 2005 | 39.88 | 40.77 | 39.88 | 40.72 | 916,600 | +0.77(+1.93%) |
Jul 07, 2005 | 39.50 | 39.97 | 39.42 | 39.95 | 1,029,900 | -0.10(-0.25%) |
Jul 06, 2005 | 40.37 | 40.55 | 40.00 | 40.05 | 926,300 | -0.48(-1.18%) |
Jul 05, 2005 | 40.01 | 40.63 | 40.00 | 40.53 | 875,500 | +0.38(+0.95%) |
Jul 01, 2005 | 40.26 | 40.47 | 40.01 | 40.15 | 875,600 | +0.18(+0.45%) |
Jun 30, 2005 | 40.37 | 40.68 | 39.92 | 39.97 | 1,302,900 | -0.62(-1.53%) |
Jun 29, 2005 | 40.50 | 40.85 | 40.43 | 40.59 | 1,229,700 | +0.19(+0.47%) |
Jun 28, 2005 | 39.80 | 40.40 | 39.80 | 40.40 | 1,053,900 | +0.70(+1.76%) |
Jun 27, 2005 | 39.92 | 39.97 | 39.69 | 39.70 | 782,700 | -0.20(-0.50%) |
Jun 24, 2005 | 39.76 | 40.03 | 39.75 | 39.90 | 1,079,700 | +0.08(+0.20%) |
Jun 23, 2005 | 40.17 | 40.28 | 39.75 | 39.82 | 837,000 | -0.39(-0.97%) |
Jun 22, 2005 | 40.27 | 40.46 | 40.06 | 40.21 | 619,400 | +0.19(+0.47%) |
Jun 21, 2005 | 40.24 | 40.24 | 39.93 | 40.02 | 592,200 | -0.20(-0.50%) |
Jun 20, 2005 | 40.00 | 40.34 | 39.85 | 40.22 | 718,600 | -0.17(-0.42%) |
Jun 17, 2005 | 40.29 | 40.49 | 40.00 | 40.39 | 1,951,000 | +0.59(+1.48%) |
Jun 16, 2005 | 39.62 | 39.87 | 39.51 | 39.80 | 669,000 | +0.02(+0.05%) |
Jun 15, 2005 | 39.78 | 39.88 | 39.57 | 39.78 | 791,700 | +0.20(+0.51%) |
Jun 14, 2005 | 39.35 | 39.74 | 39.34 | 39.58 | 559,700 | +0.08(+0.20%) |
Jun 13, 2005 | 39.49 | 39.81 | 39.31 | 39.50 | 787,300 | -0.16(-0.40%) |
Jun 10, 2005 | 39.75 | 39.80 | 39.42 | 39.66 | 753,700 | +0.07(+0.18%) |
Jun 09, 2005 | 39.65 | 39.91 | 39.50 | 39.59 | 759,200 | -0.06(-0.15%) |
Jun 08, 2005 | 39.79 | 39.94 | 39.61 | 39.65 | 461,300 | +0.02(+0.05%) |
Jun 07, 2005 | 39.96 | 40.21 | 39.63 | 39.63 | 905,400 | -0.17(-0.43%) |
Jun 06, 2005 | 39.82 | 39.91 | 39.52 | 39.80 | 851,100 | +0.01(+0.03%) |
Jun 03, 2005 | 40.13 | 40.31 | 39.69 | 39.79 | 1,123,500 | -0.46(-1.14%) |
Jun 02, 2005 | 40.33 | 40.41 | 40.01 | 40.25 | 1,177,600 | -0.46(-1.13%) |
Jun 01, 2005 | 39.94 | 40.87 | 39.86 | 40.71 | 1,293,400 | +0.77(+1.93%) |
May 31, 2005 | 40.09 | 40.17 | 39.92 | 39.94 | 788,000 | -0.23(-0.57%) |
May 27, 2005 | 40.16 | 40.29 | 40.03 | 40.17 | 460,300 | -0.04(-0.10%) |
May 26, 2005 | 40.13 | 40.32 | 39.99 | 40.21 | 483,200 | +0.20(+0.50%) |
May 25, 2005 | 40.05 | 40.15 | 39.75 | 40.01 | 611,100 | -0.10(-0.25%) |
May 24, 2005 | 40.23 | 40.23 | 39.92 | 40.11 | 935,900 | -0.16(-0.40%) |
May 23, 2005 | 40.52 | 40.54 | 40.23 | 40.27 | 920,200 | -0.25(-0.62%) |
May 20, 2005 | 40.91 | 40.91 | 40.21 | 40.52 | 1,224,900 | -0.31(-0.76%) |
May 19, 2005 | 40.79 | 40.94 | 40.56 | 40.83 | 1,056,500 | -0.06(-0.15%) |
May 18, 2005 | 40.44 | 40.95 | 40.35 | 40.89 | 1,390,000 | +0.68(+1.69%) |
May 17, 2005 | 39.75 | 40.29 | 39.61 | 40.21 | 955,700 | +0.25(+0.63%) |
May 16, 2005 | 39.21 | 39.98 | 39.21 | 39.96 | 796,100 | +0.83(+2.12%) |
May 13, 2005 | 39.35 | 39.58 | 38.92 | 39.13 | 1,099,900 | -0.22(-0.56%) |
May 12, 2005 | 39.86 | 40.05 | 39.32 | 39.35 | 1,021,200 | -0.41(-1.03%) |
May 11, 2005 | 39.54 | 39.92 | 39.33 | 39.76 | 794,500 | +0.33(+0.84%) |
May 10, 2005 | 38.93 | 39.79 | 38.93 | 39.43 | 1,194,600 | -0.42(-1.05%) |
May 09, 2005 | 39.63 | 40.06 | 39.63 | 39.85 | 1,089,100 | +0.12(+0.30%) |
May 06, 2005 | 40.35 | 40.37 | 39.34 | 39.73 | 1,169,400 | -0.52(-1.29%) |
May 05, 2005 | 40.65 | 40.90 | 39.98 | 40.25 | 1,458,300 | -0.47(-1.15%) |
May 04, 2005 | 40.05 | 40.82 | 39.63 | 40.72 | 2,390,600 | +1.02(+2.57%) |
May 03, 2005 | 39.66 | 40.03 | 39.51 | 39.70 | 1,237,900 | +0.11(+0.28%) |