Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 35.96 | 36.07 | 35.61 | 36.07 | 182,300 | +0.11(+0.31%) |
Jul 28, 2005 | 35.80 | 36.25 | 35.70 | 35.96 | 191,800 | +0.25(+0.70%) |
Jul 27, 2005 | 35.60 | 35.99 | 35.35 | 35.71 | 224,200 | +0.15(+0.42%) |
Jul 26, 2005 | 35.59 | 35.98 | 35.33 | 35.56 | 137,400 | -0.04(-0.11%) |
Jul 25, 2005 | 34.90 | 35.90 | 34.90 | 35.60 | 161,600 | -0.80(-2.20%) |
Jul 22, 2005 | 35.72 | 36.49 | 35.51 | 36.40 | 173,800 | +0.65(+1.82%) |
Jul 21, 2005 | 35.40 | 36.30 | 35.20 | 35.75 | 232,000 | +0.20(+0.56%) |
Jul 20, 2005 | 34.50 | 35.70 | 34.10 | 35.55 | 391,900 | +1.45(+4.25%) |
Jul 19, 2005 | 33.81 | 34.15 | 33.70 | 34.10 | 136,800 | +0.34(+1.01%) |
Jul 18, 2005 | 33.85 | 33.90 | 33.60 | 33.76 | 76,000 | -0.15(-0.44%) |
Jul 15, 2005 | 33.69 | 34.00 | 33.58 | 33.91 | 93,400 | +0.01(+0.03%) |
Jul 14, 2005 | 33.93 | 34.30 | 33.77 | 33.90 | 131,100 | +0.12(+0.36%) |
Jul 13, 2005 | 34.05 | 34.10 | 33.72 | 33.78 | 108,600 | -0.25(-0.73%) |
Jul 12, 2005 | 34.10 | 34.25 | 33.95 | 34.03 | 104,300 | -0.17(-0.50%) |
Jul 11, 2005 | 33.67 | 34.24 | 33.67 | 34.20 | 111,200 | +0.56(+1.66%) |
Jul 08, 2005 | 32.84 | 33.85 | 32.76 | 33.64 | 136,200 | +0.80(+2.44%) |
Jul 07, 2005 | 32.65 | 33.06 | 32.40 | 32.84 | 154,600 | -0.21(-0.64%) |
Jul 06, 2005 | 33.38 | 33.48 | 32.90 | 33.05 | 141,900 | -0.53(-1.58%) |
Jul 05, 2005 | 33.05 | 33.63 | 33.00 | 33.58 | 215,700 | +0.44(+1.33%) |
Jul 01, 2005 | 32.56 | 33.18 | 32.56 | 33.14 | 174,000 | +0.58(+1.78%) |
Jun 30, 2005 | 32.95 | 33.00 | 32.56 | 32.56 | 139,900 | -0.35(-1.06%) |
Jun 29, 2005 | 32.90 | 33.00 | 32.80 | 32.91 | 89,200 | +0.01(+0.03%) |
Jun 28, 2005 | 32.25 | 32.98 | 32.25 | 32.90 | 165,100 | +0.80(+2.49%) |
Jun 27, 2005 | 32.35 | 32.45 | 31.93 | 32.10 | 153,100 | -0.33(-1.02%) |
Jun 24, 2005 | 32.61 | 32.67 | 32.00 | 32.43 | 554,600 | -0.17(-0.52%) |
Jun 23, 2005 | 33.13 | 33.20 | 32.54 | 32.60 | 184,100 | -0.60(-1.81%) |
Jun 22, 2005 | 33.05 | 33.24 | 32.90 | 33.20 | 127,500 | +0.21(+0.64%) |
Jun 21, 2005 | 33.15 | 33.41 | 32.97 | 32.99 | 75,800 | -0.26(-0.78%) |
Jun 20, 2005 | 32.96 | 33.55 | 32.89 | 33.25 | 117,500 | +0.15(+0.45%) |
Jun 17, 2005 | 33.50 | 33.50 | 33.10 | 33.10 | 210,700 | -0.22(-0.66%) |
Jun 16, 2005 | 33.00 | 33.50 | 32.96 | 33.32 | 186,600 | +0.29(+0.88%) |
Jun 15, 2005 | 32.70 | 33.05 | 32.44 | 33.03 | 132,400 | +0.39(+1.19%) |
Jun 14, 2005 | 32.40 | 32.83 | 32.35 | 32.64 | 183,000 | +0.18(+0.55%) |
Jun 13, 2005 | 31.47 | 32.46 | 31.42 | 32.46 | 143,900 | +0.98(+3.11%) |
Jun 10, 2005 | 31.31 | 31.86 | 31.25 | 31.48 | 81,500 | +0.25(+0.80%) |
Jun 09, 2005 | 31.10 | 31.40 | 30.75 | 31.23 | 136,300 | +0.03(+0.10%) |
Jun 08, 2005 | 30.92 | 31.51 | 30.92 | 31.20 | 116,100 | +0.22(+0.71%) |
Jun 07, 2005 | 30.50 | 31.23 | 30.50 | 30.98 | 119,000 | +0.43(+1.41%) |
Jun 06, 2005 | 30.20 | 30.58 | 30.12 | 30.55 | 139,600 | +0.40(+1.33%) |
Jun 03, 2005 | 30.70 | 30.85 | 30.15 | 30.15 | 93,900 | -0.59(-1.92%) |
Jun 02, 2005 | 30.90 | 31.00 | 30.60 | 30.74 | 135,000 | -0.21(-0.68%) |
Jun 01, 2005 | 30.38 | 31.00 | 30.35 | 30.95 | 127,800 | +0.55(+1.81%) |
May 31, 2005 | 30.25 | 30.64 | 29.90 | 30.40 | 125,700 | +0.17(+0.56%) |
May 27, 2005 | 30.07 | 30.28 | 29.95 | 30.23 | 65,100 | +0.12(+0.40%) |
May 26, 2005 | 29.79 | 30.29 | 29.75 | 30.11 | 81,100 | +0.30(+1.01%) |
May 25, 2005 | 30.47 | 30.55 | 29.78 | 29.81 | 134,400 | -0.86(-2.80%) |
May 24, 2005 | 30.50 | 30.70 | 30.33 | 30.67 | 136,200 | +0.07(+0.23%) |
May 23, 2005 | 29.74 | 30.72 | 29.74 | 30.60 | 175,900 | +0.85(+2.86%) |
May 20, 2005 | 29.23 | 29.75 | 28.90 | 29.75 | 117,400 | +0.52(+1.78%) |
May 19, 2005 | 29.17 | 29.28 | 28.82 | 29.23 | 91,800 | +0.31(+1.07%) |
May 18, 2005 | 28.35 | 28.95 | 28.35 | 28.92 | 199,600 | +0.58(+2.05%) |
May 17, 2005 | 28.50 | 28.50 | 28.09 | 28.34 | 112,300 | -0.23(-0.81%) |
May 16, 2005 | 28.59 | 29.10 | 28.49 | 28.57 | 106,100 | -0.19(-0.66%) |
May 13, 2005 | 28.00 | 29.00 | 27.62 | 28.76 | 309,900 | +1.61(+5.93%) |
May 12, 2005 | 27.46 | 27.67 | 26.89 | 27.15 | 115,100 | -0.31(-1.13%) |
May 11, 2005 | 27.45 | 27.67 | 27.10 | 27.46 | 159,300 | -0.04(-0.15%) |
May 10, 2005 | 27.63 | 27.72 | 27.35 | 27.50 | 102,600 | -0.18(-0.65%) |
May 09, 2005 | 27.16 | 27.68 | 27.00 | 27.68 | 139,800 | +0.57(+2.10%) |
May 06, 2005 | 27.04 | 27.23 | 26.68 | 27.11 | 78,500 | +0.16(+0.59%) |
May 05, 2005 | 27.10 | 27.40 | 26.75 | 26.95 | 166,700 | -0.15(-0.55%) |
May 04, 2005 | 27.00 | 27.39 | 26.95 | 27.10 | 279,200 | +0.10(+0.37%) |
May 03, 2005 | 27.03 | 27.30 | 26.73 | 27.00 | 119,300 | -0.03(-0.11%) |