Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 42.43 | 42.47 | 42.18 | 42.39 | 1,317,493 | -0.21(-0.50%) |
Jul 28, 2005 | 42.54 | 42.73 | 42.36 | 42.60 | 1,291,498 | +0.06(+0.14%) |
Jul 27, 2005 | 42.07 | 42.65 | 42.01 | 42.54 | 1,363,212 | +0.75(+1.80%) |
Jul 26, 2005 | 41.84 | 42.43 | 41.72 | 41.79 | 1,387,247 | +0.31(+0.76%) |
Jul 25, 2005 | 42.04 | 42.08 | 41.37 | 41.48 | 1,570,254 | -0.56(-1.33%) |
Jul 22, 2005 | 42.49 | 42.99 | 41.57 | 42.04 | 2,814,988 | +1.25(+3.06%) |
Jul 21, 2005 | 40.88 | 40.88 | 40.33 | 40.79 | 1,352,370 | -0.05(-0.13%) |
Jul 20, 2005 | 40.77 | 40.94 | 40.15 | 40.84 | 1,161,917 | +0.52(+1.29%) |
Jul 19, 2005 | 40.08 | 40.47 | 40.03 | 40.32 | 1,669,399 | +0.50(+1.25%) |
Jul 18, 2005 | 40.21 | 40.21 | 39.82 | 39.82 | 903,147 | -0.39(-0.97%) |
Jul 15, 2005 | 40.00 | 40.26 | 39.98 | 40.21 | 1,171,975 | +0.32(+0.81%) |
Jul 14, 2005 | 39.66 | 39.94 | 39.51 | 39.89 | 2,525,260 | +0.62(+1.58%) |
Jul 13, 2005 | 39.51 | 39.52 | 39.24 | 39.27 | 1,583,969 | -0.24(-0.60%) |
Jul 12, 2005 | 39.86 | 39.99 | 39.49 | 39.51 | 1,895,382 | -0.51(-1.26%) |
Jul 11, 2005 | 39.81 | 40.16 | 39.81 | 40.02 | 1,134,094 | -0.05(-0.11%) |
Jul 08, 2005 | 39.92 | 40.10 | 39.59 | 40.06 | 1,329,641 | +0.06(+0.15%) |
Jul 07, 2005 | 39.77 | 40.03 | 39.53 | 40.00 | 1,739,284 | +0.11(+0.29%) |
Jul 06, 2005 | 39.96 | 40.21 | 39.68 | 39.88 | 1,678,543 | -0.20(-0.50%) |
Jul 05, 2005 | 40.08 | 40.25 | 39.92 | 40.08 | 1,322,587 | -0.17(-0.42%) |
Jul 01, 2005 | 40.18 | 40.41 | 39.89 | 40.25 | 1,329,249 | +0.08(+0.21%) |
Jun 30, 2005 | 39.88 | 40.60 | 39.83 | 40.17 | 2,321,091 | +0.42(+1.06%) |
Jun 29, 2005 | 39.73 | 39.87 | 39.57 | 39.75 | 1,068,650 | -0.02(-0.06%) |
Jun 28, 2005 | 39.48 | 39.84 | 39.34 | 39.77 | 1,253,878 | +0.29(+0.74%) |
Jun 27, 2005 | 39.33 | 39.90 | 39.26 | 39.48 | 1,639,355 | +0.23(+0.58%) |
Jun 24, 2005 | 39.27 | 39.56 | 39.04 | 39.25 | 1,730,009 | -0.21(-0.54%) |
Jun 23, 2005 | 39.95 | 40.04 | 39.30 | 39.46 | 1,579,397 | -0.46(-1.15%) |
Jun 22, 2005 | 40.50 | 40.65 | 39.84 | 39.92 | 2,175,705 | -0.42(-1.04%) |
Jun 21, 2005 | 41.11 | 41.19 | 40.31 | 40.34 | 2,790,561 | -0.92(-2.23%) |
Jun 20, 2005 | 40.90 | 41.30 | 40.80 | 41.26 | 1,458,438 | +0.13(+0.32%) |
Jun 17, 2005 | 41.91 | 41.91 | 41.02 | 41.13 | 2,596,973 | -0.44(-1.07%) |
Jun 16, 2005 | 42.10 | 42.10 | 41.45 | 41.58 | 1,958,735 | -0.53(-1.25%) |
Jun 15, 2005 | 42.89 | 42.93 | 42.01 | 42.10 | 1,134,747 | -0.73(-1.70%) |
Jun 14, 2005 | 42.79 | 42.99 | 42.65 | 42.83 | 886,949 | +0.04(+0.09%) |
Jun 13, 2005 | 42.41 | 42.80 | 42.33 | 42.79 | 984,005 | +0.18(+0.41%) |
Jun 10, 2005 | 42.89 | 43.06 | 42.31 | 42.62 | 911,377 | -0.27(-0.62%) |
Jun 09, 2005 | 42.99 | 43.35 | 42.84 | 42.89 | 1,337,478 | -0.22(-0.51%) |
Jun 08, 2005 | 43.64 | 43.64 | 42.88 | 43.11 | 1,418,205 | -0.31(-0.71%) |
Jun 07, 2005 | 43.02 | 43.79 | 43.00 | 43.41 | 1,303,516 | +0.41(+0.94%) |
Jun 06, 2005 | 43.07 | 43.10 | 42.72 | 43.01 | 1,581,096 | -0.17(-0.39%) |
Jun 03, 2005 | 43.48 | 43.75 | 43.16 | 43.18 | 1,107,838 | -0.49(-1.12%) |
Jun 02, 2005 | 43.91 | 43.91 | 43.52 | 43.67 | 1,070,479 | -0.36(-0.82%) |
Jun 01, 2005 | 43.94 | 44.40 | 43.90 | 44.03 | 1,164,007 | +0.05(+0.10%) |
May 31, 2005 | 43.90 | 44.22 | 43.85 | 43.98 | 1,130,306 | +0.04(+0.09%) |
May 27, 2005 | 44.10 | 44.18 | 43.90 | 43.94 | 764,684 | -0.18(-0.42%) |
May 26, 2005 | 44.40 | 44.40 | 43.94 | 44.13 | 1,534,201 | -0.08(-0.19%) |
May 25, 2005 | 44.55 | 44.67 | 44.16 | 44.21 | 1,377,319 | -0.40(-0.89%) |
May 24, 2005 | 44.94 | 45.10 | 44.48 | 44.61 | 1,417,944 | -0.48(-1.07%) |
May 23, 2005 | 45.01 | 45.16 | 44.79 | 45.09 | 1,514,868 | +0.14(+0.31%) |
May 20, 2005 | 45.17 | 45.22 | 44.85 | 44.95 | 752,666 | -0.21(-0.47%) |
May 19, 2005 | 45.20 | 45.30 | 45.04 | 45.17 | 1,036,647 | +0.00(+0.00%) |
May 18, 2005 | 45.32 | 45.57 | 45.07 | 45.17 | 2,003,670 | -0.05(-0.10%) |
May 17, 2005 | 45.21 | 45.27 | 44.90 | 45.21 | 1,581,096 | +0.01(+0.02%) |
May 16, 2005 | 44.94 | 45.39 | 44.86 | 45.21 | 1,038,345 | +0.31(+0.70%) |
May 13, 2005 | 45.09 | 45.22 | 44.52 | 44.89 | 1,055,979 | -0.18(-0.41%) |
May 12, 2005 | 45.28 | 45.48 | 44.94 | 45.08 | 1,351,978 | -0.19(-0.42%) |
May 11, 2005 | 45.13 | 45.38 | 44.78 | 45.27 | 1,491,878 | -0.03(-0.07%) |
May 10, 2005 | 45.24 | 45.50 | 45.17 | 45.30 | 1,488,743 | -0.33(-0.72%) |
May 09, 2005 | 45.40 | 45.73 | 45.21 | 45.63 | 1,208,028 | +0.08(+0.17%) |
May 06, 2005 | 45.63 | 45.85 | 45.44 | 45.55 | 973,293 | -0.08(-0.18%) |
May 05, 2005 | 45.59 | 45.76 | 45.37 | 45.63 | 1,146,764 | -0.03(-0.07%) |
May 04, 2005 | 45.32 | 45.82 | 45.07 | 45.66 | 1,696,830 | +0.37(+0.81%) |
May 03, 2005 | 45.05 | 45.63 | 45.04 | 45.30 | 1,205,807 | +0.09(+0.20%) |