Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 45.30 | 45.32 | 44.99 | 45.11 | 629,305 | -0.20(-0.45%) |
Jul 28, 2005 | 45.09 | 45.32 | 45.00 | 45.31 | 186,270 | +0.31(+0.69%) |
Jul 27, 2005 | 44.85 | 45.00 | 44.70 | 45.00 | 748,604 | +0.18(+0.40%) |
Jul 26, 2005 | 44.79 | 44.89 | 44.72 | 44.82 | 226,398 | +0.06(+0.12%) |
Jul 25, 2005 | 45.00 | 45.01 | 44.66 | 44.77 | 235,887 | -0.11(-0.25%) |
Jul 22, 2005 | 44.63 | 44.89 | 44.59 | 44.88 | 242,666 | +0.30(+0.68%) |
Jul 21, 2005 | 44.88 | 44.92 | 44.51 | 44.58 | 333,496 | -0.27(-0.61%) |
Jul 20, 2005 | 44.62 | 44.97 | 44.48 | 44.85 | 224,771 | +0.14(+0.32%) |
Jul 19, 2005 | 44.39 | 44.72 | 44.39 | 44.70 | 317,770 | +0.29(+0.66%) |
Jul 18, 2005 | 44.53 | 44.53 | 44.35 | 44.41 | 219,890 | -0.18(-0.41%) |
Jul 15, 2005 | 44.58 | 44.65 | 44.39 | 44.60 | 255,138 | +0.04(+0.08%) |
Jul 14, 2005 | 44.72 | 44.85 | 44.47 | 44.56 | 280,354 | +0.04(+0.10%) |
Jul 13, 2005 | 44.51 | 44.54 | 44.36 | 44.52 | 132,585 | +0.06(+0.12%) |
Jul 12, 2005 | 44.40 | 44.58 | 44.24 | 44.46 | 259,747 | +0.07(+0.17%) |
Jul 11, 2005 | 44.07 | 44.39 | 44.07 | 44.39 | 252,698 | +0.31(+0.71%) |
Jul 08, 2005 | 43.56 | 44.11 | 43.53 | 44.07 | 1,040,346 | +0.53(+1.23%) |
Jul 07, 2005 | 42.97 | 43.56 | 42.97 | 43.54 | 389,079 | +0.13(+0.29%) |
Jul 06, 2005 | 43.72 | 43.78 | 43.41 | 43.41 | 177,051 | -0.34(-0.77%) |
Jul 05, 2005 | 43.32 | 43.78 | 43.27 | 43.75 | 305,027 | +0.38(+0.87%) |
Jul 01, 2005 | 43.30 | 43.42 | 43.25 | 43.37 | 137,465 | +0.16(+0.37%) |
Jun 30, 2005 | 43.53 | 43.60 | 43.17 | 43.21 | 329,971 | -0.21(-0.49%) |
Jun 29, 2005 | 43.58 | 43.59 | 43.40 | 43.43 | 318,584 | -0.07(-0.17%) |
Jun 28, 2005 | 43.22 | 43.52 | 42.99 | 43.50 | 194,404 | +0.44(+1.02%) |
Jun 27, 2005 | 43.12 | 43.26 | 42.97 | 43.06 | 512,988 | -0.11(-0.25%) |
Jun 24, 2005 | 43.54 | 43.54 | 43.12 | 43.17 | 558,810 | -0.37(-0.85%) |
Jun 23, 2005 | 44.07 | 44.10 | 43.54 | 43.54 | 251,071 | -0.53(-1.21%) |
Jun 22, 2005 | 44.17 | 44.21 | 43.92 | 44.07 | 197,928 | +0.08(+0.19%) |
Jun 21, 2005 | 44.09 | 44.10 | 43.93 | 43.99 | 279,540 | -0.08(-0.19%) |
Jun 20, 2005 | 43.94 | 44.17 | 43.89 | 44.07 | 377,962 | -0.00(-0.01%) |
Jun 17, 2005 | 44.17 | 44.20 | 43.97 | 44.08 | 189,252 | +0.19(+0.43%) |
Jun 16, 2005 | 43.67 | 43.92 | 43.67 | 43.89 | 212,570 | +0.20(+0.46%) |
Jun 15, 2005 | 43.78 | 43.79 | 43.42 | 43.69 | 241,039 | +0.06(+0.14%) |
Jun 14, 2005 | 43.47 | 43.73 | 43.44 | 43.63 | 183,016 | +0.15(+0.34%) |
Jun 13, 2005 | 43.37 | 43.66 | 43.27 | 43.48 | 271,948 | +0.10(+0.23%) |
Jun 10, 2005 | 43.48 | 43.50 | 43.17 | 43.38 | 386,639 | -0.06(-0.13%) |
Jun 09, 2005 | 43.12 | 43.45 | 43.06 | 43.44 | 252,698 | +0.22(+0.52%) |
Jun 08, 2005 | 43.43 | 43.45 | 43.13 | 43.21 | 316,143 | -0.10(-0.23%) |
Jun 07, 2005 | 43.39 | 43.70 | 43.30 | 43.31 | 413,752 | +0.03(+0.07%) |
Jun 06, 2005 | 43.24 | 43.31 | 43.08 | 43.28 | 244,021 | +0.07(+0.16%) |
Jun 03, 2005 | 43.46 | 43.52 | 43.15 | 43.21 | 232,634 | -0.25(-0.58%) |
Jun 02, 2005 | 43.24 | 43.50 | 43.24 | 43.46 | 178,949 | +0.07(+0.15%) |
Jun 01, 2005 | 43.04 | 43.51 | 43.03 | 43.40 | 377,962 | +0.36(+0.83%) |
May 31, 2005 | 43.16 | 43.19 | 42.98 | 43.04 | 187,896 | -0.12(-0.27%) |
May 27, 2005 | 43.06 | 43.20 | 43.04 | 43.16 | 199,826 | +0.07(+0.15%) |
May 26, 2005 | 42.99 | 43.16 | 42.95 | 43.09 | 402,093 | +0.24(+0.57%) |
May 25, 2005 | 42.95 | 42.95 | 42.68 | 42.85 | 290,386 | -0.16(-0.37%) |
May 24, 2005 | 42.95 | 43.05 | 42.84 | 43.00 | 312,619 | +0.00(+0.00%) |
May 23, 2005 | 42.84 | 43.11 | 42.81 | 43.00 | 320,753 | +0.22(+0.52%) |
May 20, 2005 | 42.75 | 42.86 | 42.63 | 42.78 | 168,375 | -0.06(-0.14%) |
May 19, 2005 | 42.69 | 42.87 | 42.63 | 42.84 | 363,592 | +0.19(+0.45%) |
May 18, 2005 | 42.41 | 42.71 | 42.36 | 42.65 | 294,453 | +0.51(+1.21%) |
May 17, 2005 | 41.79 | 42.20 | 41.68 | 42.14 | 239,141 | +0.29(+0.69%) |
May 16, 2005 | 41.49 | 41.88 | 41.47 | 41.85 | 343,528 | +0.41(+1.00%) |
May 13, 2005 | 41.68 | 41.79 | 41.16 | 41.44 | 571,824 | -0.18(-0.43%) |
May 12, 2005 | 42.14 | 42.17 | 41.58 | 41.62 | 419,717 | -0.48(-1.14%) |
May 11, 2005 | 42.01 | 42.12 | 41.62 | 42.10 | 558,267 | +0.21(+0.50%) |
May 10, 2005 | 42.05 | 42.16 | 41.79 | 41.89 | 314,788 | -0.38(-0.91%) |
May 09, 2005 | 42.08 | 42.34 | 41.94 | 42.27 | 369,557 | +0.23(+0.55%) |
May 06, 2005 | 42.30 | 42.30 | 42.01 | 42.04 | 229,109 | -0.01(-0.03%) |
May 05, 2005 | 42.16 | 42.28 | 41.85 | 42.05 | 359,254 | -0.08(-0.18%) |
May 04, 2005 | 41.75 | 42.17 | 41.64 | 42.13 | 477,469 | +0.36(+0.86%) |
May 03, 2005 | 41.55 | 41.84 | 41.46 | 41.77 | 377,149 | +0.13(+0.31%) |