Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 45.46 | 46.91 | 45.46 | 46.65 | 7,326 | +0.54(+1.17%) |
Jul 28, 2005 | 45.87 | 46.27 | 45.30 | 46.11 | 11,109 | +0.42(+0.92%) |
Jul 27, 2005 | 46.20 | 46.20 | 44.93 | 45.69 | 5,855 | -0.64(-1.39%) |
Jul 26, 2005 | 45.46 | 46.70 | 45.46 | 46.33 | 12,845 | +0.67(+1.47%) |
Jul 25, 2005 | 44.57 | 46.20 | 44.57 | 45.66 | 19,844 | +0.60(+1.32%) |
Jul 22, 2005 | 44.57 | 45.46 | 43.35 | 45.07 | 13,463 | +0.90(+2.04%) |
Jul 21, 2005 | 44.01 | 45.20 | 43.35 | 44.17 | 5,041 | +0.12(+0.26%) |
Jul 20, 2005 | 43.34 | 44.21 | 43.34 | 44.05 | 4,969 | -0.15(-0.34%) |
Jul 19, 2005 | 44.32 | 44.83 | 44.20 | 44.20 | 7,429 | -0.59(-1.33%) |
Jul 18, 2005 | 44.61 | 45.13 | 43.51 | 44.79 | 13,205 | -0.03(-0.07%) |
Jul 15, 2005 | 44.27 | 44.84 | 44.22 | 44.83 | 7,287 | -0.08(-0.18%) |
Jul 14, 2005 | 45.04 | 45.45 | 44.28 | 44.91 | 21,020 | +0.52(+1.17%) |
Jul 13, 2005 | 44.17 | 44.94 | 43.87 | 44.39 | 9,884 | +0.53(+1.21%) |
Jul 12, 2005 | 44.17 | 44.17 | 43.48 | 43.86 | 21,708 | +0.26(+0.61%) |
Jul 11, 2005 | 42.41 | 43.80 | 42.41 | 43.60 | 13,790 | +0.59(+1.38%) |
Jul 08, 2005 | 41.46 | 43.00 | 41.46 | 43.00 | 7,045 | +0.41(+0.95%) |
Jul 07, 2005 | 41.91 | 42.60 | 41.03 | 42.60 | 2,019 | +0.26(+0.62%) |
Jul 06, 2005 | 42.56 | 42.71 | 42.03 | 42.33 | 7,665 | -0.36(-0.83%) |
Jul 05, 2005 | 42.77 | 42.77 | 42.36 | 42.69 | 9,921 | -0.26(-0.62%) |
Jul 01, 2005 | 43.35 | 43.35 | 42.70 | 42.95 | 13,067 | +0.45(+1.05%) |
Jun 30, 2005 | 41.82 | 43.35 | 41.22 | 42.51 | 51,466 | +0.74(+1.78%) |
Jun 29, 2005 | 41.74 | 41.82 | 41.28 | 41.76 | 14,779 | -0.23(-0.55%) |
Jun 28, 2005 | 40.94 | 42.22 | 40.94 | 41.99 | 8,696 | +0.26(+0.61%) |
Jun 27, 2005 | 41.61 | 41.87 | 41.35 | 41.74 | 12,944 | -0.20(-0.47%) |
Jun 24, 2005 | 41.33 | 42.12 | 40.92 | 41.93 | 91,839 | +0.47(+1.14%) |
Jun 23, 2005 | 42.84 | 42.84 | 41.32 | 41.46 | 7,389 | -0.81(-1.92%) |
Jun 22, 2005 | 42.03 | 42.36 | 41.99 | 42.27 | 6,654 | +0.01(+0.02%) |
Jun 21, 2005 | 42.80 | 42.80 | 42.15 | 42.27 | 12,704 | -0.01(-0.02%) |
Jun 20, 2005 | 42.15 | 42.30 | 41.91 | 42.27 | 17,314 | +0.12(+0.29%) |
Jun 17, 2005 | 42.59 | 42.59 | 41.94 | 42.15 | 27,400 | -0.12(-0.29%) |
Jun 16, 2005 | 42.15 | 42.27 | 42.02 | 42.27 | 13,486 | +0.08(+0.20%) |
Jun 15, 2005 | 42.57 | 42.57 | 41.75 | 42.19 | 9,726 | +0.27(+0.65%) |
Jun 14, 2005 | 42.52 | 42.52 | 41.66 | 41.92 | 12,300 | -0.03(-0.08%) |
Jun 13, 2005 | 42.55 | 43.21 | 41.38 | 41.95 | 65,747 | -0.14(-0.33%) |
Jun 10, 2005 | 42.36 | 42.36 | 41.86 | 42.09 | 11,259 | -0.51(-1.20%) |
Jun 09, 2005 | 42.23 | 42.97 | 42.04 | 42.60 | 8,394 | +0.25(+0.59%) |
Jun 08, 2005 | 43.67 | 43.67 | 42.11 | 42.36 | 21,190 | -0.46(-1.08%) |
Jun 07, 2005 | 42.56 | 43.31 | 42.20 | 42.82 | 39,282 | +0.08(+0.19%) |
Jun 06, 2005 | 43.26 | 43.26 | 42.56 | 42.74 | 21,841 | -0.19(-0.44%) |
Jun 03, 2005 | 42.94 | 43.03 | 42.65 | 42.93 | 8,780 | -0.15(-0.35%) |
Jun 02, 2005 | 43.60 | 43.64 | 42.94 | 43.08 | 19,465 | +0.04(+0.10%) |
Jun 01, 2005 | 43.23 | 43.23 | 42.65 | 43.03 | 21,330 | +0.46(+1.09%) |
May 31, 2005 | 41.90 | 42.87 | 41.53 | 42.57 | 19,117 | +1.31(+3.16%) |
May 27, 2005 | 41.87 | 41.93 | 41.14 | 41.27 | 7,165 | +0.02(+0.06%) |
May 26, 2005 | 40.92 | 41.35 | 40.51 | 41.24 | 19,176 | +0.59(+1.44%) |
May 25, 2005 | 40.92 | 41.17 | 40.33 | 40.65 | 23,055 | +0.03(+0.08%) |
May 24, 2005 | 40.92 | 41.12 | 40.46 | 40.62 | 27,345 | +0.26(+0.66%) |
May 23, 2005 | 41.56 | 41.56 | 39.84 | 40.36 | 39,809 | -0.40(-0.97%) |
May 20, 2005 | 40.84 | 40.91 | 39.96 | 40.75 | 9,590 | +0.67(+1.67%) |
May 19, 2005 | 40.90 | 40.91 | 39.88 | 40.08 | 10,721 | -0.34(-0.84%) |
May 18, 2005 | 40.29 | 40.72 | 39.70 | 40.42 | 14,882 | +0.41(+1.01%) |
May 17, 2005 | 40.79 | 40.79 | 39.56 | 40.02 | 21,541 | -0.12(-0.29%) |
May 16, 2005 | 39.65 | 40.50 | 39.65 | 40.13 | 18,890 | +0.81(+2.06%) |
May 13, 2005 | 39.35 | 39.67 | 39.30 | 39.32 | 9,200 | -0.73(-1.82%) |
May 12, 2005 | 40.62 | 40.65 | 40.05 | 40.05 | 20,535 | -0.39(-0.96%) |
May 11, 2005 | 40.45 | 40.65 | 40.20 | 40.44 | 10,417 | -0.22(-0.55%) |
May 10, 2005 | 40.67 | 40.84 | 40.30 | 40.66 | 7,665 | -0.01(-0.02%) |
May 09, 2005 | 41.12 | 41.12 | 39.99 | 40.67 | 16,291 | -0.45(-1.09%) |
May 06, 2005 | 40.78 | 41.28 | 40.45 | 41.12 | 5,565 | +0.53(+1.30%) |
May 05, 2005 | 41.01 | 41.44 | 40.13 | 40.59 | 55,762 | -0.79(-1.90%) |
May 04, 2005 | 40.91 | 41.92 | 40.75 | 41.37 | 38,209 | +0.14(+0.34%) |
May 03, 2005 | 41.16 | 41.30 | 40.57 | 41.23 | 18,096 | -0.03(-0.08%) |