Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 35.87 | 35.93 | 35.64 | 35.68 | 44,300 | -0.33(-0.92%) |
Jul 28, 2005 | 35.70 | 36.15 | 35.65 | 36.01 | 39,600 | +0.60(+1.69%) |
Jul 27, 2005 | 35.30 | 35.45 | 35.10 | 35.41 | 36,500 | +0.17(+0.48%) |
Jul 26, 2005 | 35.47 | 35.49 | 35.13 | 35.24 | 50,200 | -0.33(-0.93%) |
Jul 25, 2005 | 35.76 | 35.85 | 35.50 | 35.57 | 40,200 | -0.18(-0.50%) |
Jul 22, 2005 | 35.73 | 35.79 | 35.57 | 35.75 | 90,000 | +0.09(+0.25%) |
Jul 21, 2005 | 35.53 | 35.96 | 35.43 | 35.66 | 81,500 | +0.35(+0.99%) |
Jul 20, 2005 | 34.84 | 35.45 | 34.67 | 35.31 | 198,000 | +0.65(+1.88%) |
Jul 19, 2005 | 34.28 | 34.73 | 34.22 | 34.66 | 71,000 | +0.29(+0.84%) |
Jul 18, 2005 | 34.42 | 34.57 | 34.37 | 34.37 | 124,900 | +0.47(+1.39%) |
Jul 15, 2005 | 33.95 | 34.07 | 33.82 | 33.90 | 44,500 | -0.22(-0.64%) |
Jul 14, 2005 | 34.08 | 34.16 | 33.96 | 34.12 | 57,200 | +0.15(+0.44%) |
Jul 13, 2005 | 34.11 | 34.22 | 33.91 | 33.97 | 54,500 | -0.33(-0.96%) |
Jul 12, 2005 | 34.00 | 34.35 | 33.99 | 34.30 | 74,600 | +0.80(+2.39%) |
Jul 11, 2005 | 33.19 | 33.70 | 33.19 | 33.50 | 286,100 | +0.85(+2.60%) |
Jul 08, 2005 | 32.19 | 32.65 | 32.15 | 32.65 | 57,600 | +0.35(+1.08%) |
Jul 07, 2005 | 32.16 | 32.30 | 31.85 | 32.30 | 76,900 | -0.30(-0.92%) |
Jul 06, 2005 | 32.76 | 32.89 | 32.31 | 32.60 | 60,900 | -0.43(-1.30%) |
Jul 05, 2005 | 32.63 | 33.07 | 32.61 | 33.03 | 44,600 | -0.21(-0.63%) |
Jul 01, 2005 | 33.50 | 33.60 | 33.20 | 33.24 | 47,300 | -0.04(-0.12%) |
Jun 30, 2005 | 33.43 | 33.58 | 33.26 | 33.28 | 39,500 | -0.29(-0.86%) |
Jun 29, 2005 | 32.87 | 33.69 | 32.78 | 33.57 | 43,400 | +0.09(+0.27%) |
Jun 28, 2005 | 33.25 | 33.59 | 33.25 | 33.48 | 57,500 | +0.28(+0.84%) |
Jun 27, 2005 | 33.37 | 33.47 | 33.10 | 33.20 | 66,700 | -0.25(-0.75%) |
Jun 24, 2005 | 33.57 | 33.65 | 33.35 | 33.45 | 41,900 | -0.25(-0.74%) |
Jun 23, 2005 | 34.16 | 34.43 | 33.70 | 33.70 | 79,100 | -0.88(-2.54%) |
Jun 22, 2005 | 34.50 | 34.64 | 34.37 | 34.58 | 45,700 | -0.02(-0.06%) |
Jun 21, 2005 | 34.45 | 34.64 | 34.34 | 34.60 | 46,800 | +0.29(+0.85%) |
Jun 20, 2005 | 34.32 | 34.50 | 34.02 | 34.31 | 44,200 | -0.21(-0.61%) |
Jun 17, 2005 | 34.35 | 34.55 | 34.21 | 34.52 | 62,500 | +0.32(+0.94%) |
Jun 16, 2005 | 34.08 | 34.23 | 33.97 | 34.20 | 117,400 | +0.00(+0.00%) |
Jun 15, 2005 | 34.37 | 34.41 | 33.87 | 34.20 | 63,200 | -0.01(-0.03%) |
Jun 14, 2005 | 34.22 | 34.35 | 34.02 | 34.21 | 67,200 | -0.31(-0.90%) |
Jun 13, 2005 | 34.24 | 34.55 | 34.17 | 34.52 | 24,800 | -0.09(-0.26%) |
Jun 10, 2005 | 34.74 | 34.74 | 34.45 | 34.61 | 48,300 | -0.15(-0.43%) |
Jun 09, 2005 | 34.44 | 34.94 | 34.38 | 34.76 | 59,800 | +0.65(+1.91%) |
Jun 08, 2005 | 34.45 | 34.56 | 34.04 | 34.11 | 51,600 | -0.29(-0.84%) |
Jun 07, 2005 | 34.29 | 34.60 | 34.29 | 34.40 | 44,600 | +0.20(+0.58%) |
Jun 06, 2005 | 34.32 | 34.38 | 34.06 | 34.20 | 43,300 | +0.19(+0.56%) |
Jun 03, 2005 | 34.21 | 34.33 | 33.92 | 34.01 | 59,100 | -0.37(-1.08%) |
Jun 02, 2005 | 34.19 | 34.39 | 34.14 | 34.38 | 71,800 | +0.16(+0.47%) |
Jun 01, 2005 | 33.75 | 34.30 | 33.75 | 34.22 | 129,500 | +0.39(+1.15%) |
May 31, 2005 | 33.73 | 33.85 | 33.60 | 33.83 | 64,300 | -0.45(-1.31%) |
May 27, 2005 | 34.10 | 34.34 | 33.96 | 34.28 | 64,400 | +0.07(+0.20%) |
May 26, 2005 | 34.05 | 34.27 | 33.94 | 34.21 | 49,800 | +0.03(+0.09%) |
May 25, 2005 | 34.32 | 34.34 | 34.10 | 34.18 | 41,400 | -0.24(-0.70%) |
May 24, 2005 | 34.40 | 34.50 | 34.25 | 34.42 | 49,600 | +0.16(+0.47%) |
May 23, 2005 | 34.21 | 34.40 | 34.12 | 34.26 | 56,000 | +0.01(+0.03%) |
May 20, 2005 | 34.12 | 34.30 | 34.00 | 34.25 | 87,900 | +0.14(+0.41%) |
May 19, 2005 | 33.93 | 34.17 | 33.88 | 34.11 | 61,200 | +0.24(+0.71%) |
May 18, 2005 | 33.32 | 33.91 | 33.22 | 33.87 | 86,300 | +1.06(+3.23%) |
May 17, 2005 | 32.69 | 32.92 | 32.49 | 32.81 | 140,200 | -0.04(-0.12%) |
May 16, 2005 | 32.44 | 32.89 | 32.41 | 32.85 | 134,900 | -0.04(-0.12%) |
May 13, 2005 | 32.97 | 33.31 | 32.89 | 32.89 | 86,500 | -0.55(-1.64%) |
May 12, 2005 | 33.77 | 33.87 | 33.44 | 33.44 | 125,300 | -0.46(-1.36%) |
May 11, 2005 | 33.96 | 34.00 | 33.65 | 33.90 | 68,800 | +0.30(+0.89%) |
May 10, 2005 | 33.86 | 33.92 | 33.57 | 33.60 | 299,800 | -0.21(-0.62%) |
May 09, 2005 | 33.75 | 33.97 | 33.57 | 33.81 | 87,100 | +0.25(+0.74%) |
May 06, 2005 | 33.32 | 33.57 | 33.25 | 33.56 | 74,700 | +0.41(+1.24%) |
May 05, 2005 | 33.26 | 33.40 | 32.97 | 33.15 | 75,400 | -0.12(-0.36%) |
May 04, 2005 | 32.82 | 33.29 | 32.75 | 33.27 | 109,900 | +0.29(+0.88%) |
May 03, 2005 | 32.98 | 33.18 | 32.85 | 32.98 | 125,300 | +0.11(+0.33%) |