Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 46.67 | 47.09 | 45.24 | 45.50 | 143,480 | -1.26(-2.70%) |
Jul 28, 2005 | 46.20 | 46.79 | 45.99 | 46.77 | 81,624 | +0.49(+1.06%) |
Jul 27, 2005 | 46.71 | 46.88 | 46.25 | 46.28 | 135,786 | -0.48(-1.02%) |
Jul 26, 2005 | 46.49 | 47.06 | 46.45 | 46.75 | 156,846 | +0.29(+0.62%) |
Jul 25, 2005 | 46.67 | 46.79 | 46.16 | 46.46 | 121,832 | -0.21(-0.45%) |
Jul 22, 2005 | 45.18 | 46.68 | 45.18 | 46.68 | 133,801 | +1.61(+3.58%) |
Jul 21, 2005 | 46.35 | 46.38 | 44.97 | 45.06 | 106,032 | -1.45(-3.12%) |
Jul 20, 2005 | 45.18 | 46.51 | 45.09 | 46.51 | 142,432 | +1.29(+2.85%) |
Jul 19, 2005 | 45.16 | 45.50 | 44.98 | 45.22 | 102,264 | +0.05(+0.11%) |
Jul 18, 2005 | 45.75 | 45.75 | 45.17 | 45.17 | 83,132 | -0.70(-1.53%) |
Jul 15, 2005 | 45.73 | 46.18 | 45.29 | 45.88 | 93,964 | -0.13(-0.28%) |
Jul 14, 2005 | 46.79 | 46.94 | 45.78 | 46.01 | 94,796 | -0.66(-1.42%) |
Jul 13, 2005 | 46.56 | 46.89 | 46.56 | 46.67 | 103,657 | +0.05(+0.11%) |
Jul 12, 2005 | 46.67 | 47.06 | 46.28 | 46.62 | 100,099 | +0.09(+0.20%) |
Jul 11, 2005 | 45.87 | 46.66 | 45.79 | 46.52 | 142,707 | +0.65(+1.42%) |
Jul 08, 2005 | 44.44 | 45.87 | 44.44 | 45.87 | 139,011 | +1.50(+3.38%) |
Jul 07, 2005 | 44.59 | 44.70 | 43.98 | 44.37 | 421,898 | -0.24(-0.53%) |
Jul 06, 2005 | 44.90 | 44.96 | 44.46 | 44.61 | 144,874 | -0.33(-0.74%) |
Jul 05, 2005 | 44.13 | 45.04 | 44.04 | 44.94 | 278,965 | +0.68(+1.53%) |
Jul 01, 2005 | 44.53 | 44.58 | 43.99 | 44.26 | 111,256 | -0.16(-0.36%) |
Jun 30, 2005 | 44.46 | 44.91 | 44.11 | 44.42 | 192,379 | +0.06(+0.13%) |
Jun 29, 2005 | 44.52 | 44.53 | 44.08 | 44.36 | 172,607 | -0.14(-0.31%) |
Jun 28, 2005 | 43.61 | 44.49 | 43.43 | 44.49 | 195,689 | +0.91(+2.08%) |
Jun 27, 2005 | 43.25 | 43.65 | 43.15 | 43.59 | 203,221 | +0.31(+0.71%) |
Jun 24, 2005 | 42.76 | 43.70 | 42.76 | 43.28 | 439,758 | +0.51(+1.19%) |
Jun 23, 2005 | 42.49 | 42.85 | 42.43 | 42.77 | 162,231 | +0.20(+0.48%) |
Jun 22, 2005 | 42.09 | 42.72 | 42.09 | 42.57 | 200,065 | +0.42(+1.01%) |
Jun 21, 2005 | 41.77 | 42.34 | 41.77 | 42.14 | 88,901 | +0.33(+0.79%) |
Jun 20, 2005 | 41.68 | 42.07 | 41.31 | 41.81 | 217,097 | +0.03(+0.08%) |
Jun 17, 2005 | 40.93 | 41.78 | 40.38 | 41.78 | 638,936 | +0.93(+2.28%) |
Jun 16, 2005 | 40.73 | 40.97 | 40.54 | 40.85 | 119,973 | +0.11(+0.27%) |
Jun 15, 2005 | 40.69 | 40.85 | 39.66 | 40.74 | 489,928 | +0.20(+0.48%) |
Jun 14, 2005 | 40.64 | 40.74 | 40.35 | 40.54 | 175,425 | -0.32(-0.79%) |
Jun 13, 2005 | 41.28 | 41.30 | 40.43 | 40.86 | 199,500 | -0.42(-1.01%) |
Jun 10, 2005 | 41.96 | 42.03 | 41.28 | 41.28 | 133,193 | -0.81(-1.92%) |
Jun 09, 2005 | 42.67 | 42.67 | 41.84 | 42.09 | 166,132 | -0.59(-1.37%) |
Jun 08, 2005 | 42.59 | 42.89 | 42.59 | 42.67 | 165,128 | -0.05(-0.12%) |
Jun 07, 2005 | 42.64 | 43.09 | 42.51 | 42.72 | 129,324 | +0.13(+0.30%) |
Jun 06, 2005 | 42.00 | 42.65 | 41.75 | 42.59 | 67,608 | +0.45(+1.07%) |
Jun 03, 2005 | 42.14 | 42.59 | 41.85 | 42.14 | 95,620 | -0.30(-0.70%) |
Jun 02, 2005 | 42.59 | 42.81 | 42.21 | 42.44 | 99,785 | -0.32(-0.75%) |
Jun 01, 2005 | 42.35 | 42.92 | 42.17 | 42.76 | 116,886 | +0.28(+0.66%) |
May 31, 2005 | 42.68 | 42.81 | 42.40 | 42.48 | 123,910 | -0.40(-0.93%) |
May 27, 2005 | 43.12 | 43.25 | 42.59 | 42.88 | 108,946 | -0.53(-1.21%) |
May 26, 2005 | 43.02 | 43.41 | 42.81 | 43.41 | 97,307 | +0.35(+0.81%) |
May 25, 2005 | 43.57 | 43.57 | 42.42 | 43.06 | 289,393 | -0.45(-1.03%) |
May 24, 2005 | 43.70 | 43.93 | 43.26 | 43.51 | 43,253 | -0.34(-0.77%) |
May 23, 2005 | 43.75 | 44.17 | 41.67 | 43.85 | 163,506 | +0.15(+0.35%) |
May 20, 2005 | 43.26 | 43.70 | 42.47 | 43.70 | 122,467 | +0.43(+1.00%) |
May 19, 2005 | 43.53 | 43.61 | 43.15 | 43.26 | 82,939 | -0.29(-0.66%) |
May 18, 2005 | 42.76 | 43.57 | 42.74 | 43.55 | 87,567 | +1.09(+2.56%) |
May 17, 2005 | 42.38 | 42.76 | 41.98 | 42.47 | 86,419 | -0.20(-0.48%) |
May 16, 2005 | 41.89 | 42.72 | 41.87 | 42.67 | 102,545 | +0.71(+1.70%) |
May 13, 2005 | 42.93 | 42.93 | 41.56 | 41.96 | 98,685 | -0.78(-1.83%) |
May 12, 2005 | 42.30 | 42.85 | 42.26 | 42.74 | 208,309 | +0.39(+0.92%) |
May 11, 2005 | 41.75 | 42.37 | 41.58 | 42.35 | 112,075 | +0.48(+1.13%) |
May 10, 2005 | 42.48 | 42.48 | 41.68 | 41.87 | 70,553 | -0.59(-1.40%) |
May 09, 2005 | 41.81 | 42.53 | 41.64 | 42.47 | 107,167 | +0.58(+1.38%) |
May 06, 2005 | 42.78 | 42.85 | 41.73 | 41.89 | 80,004 | -0.80(-1.87%) |
May 05, 2005 | 42.43 | 43.06 | 42.09 | 42.69 | 294,087 | +0.06(+0.14%) |
May 04, 2005 | 41.36 | 42.81 | 41.22 | 42.63 | 306,544 | +1.44(+3.50%) |
May 03, 2005 | 39.79 | 41.41 | 39.79 | 41.19 | 400,063 | +1.31(+3.28%) |