Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 42.68 | 42.68 | 42.68 | 42.68 | 0 | -0.11(-0.26%) |
Jul 28, 2005 | 42.79 | 42.79 | 42.79 | 42.79 | 0 | +0.36(+0.85%) |
Jul 27, 2005 | 42.43 | 42.43 | 42.43 | 42.43 | 0 | +0.11(+0.26%) |
Jul 26, 2005 | 42.32 | 42.32 | 42.32 | 42.32 | 0 | +0.06(+0.14%) |
Jul 25, 2005 | 42.26 | 42.26 | 42.26 | 42.26 | 0 | -0.24(-0.56%) |
Jul 22, 2005 | 42.50 | 42.50 | 42.50 | 42.50 | 0 | +0.28(+0.66%) |
Jul 21, 2005 | 42.22 | 42.22 | 42.22 | 42.22 | 0 | -0.29(-0.68%) |
Jul 20, 2005 | 42.51 | 42.51 | 42.51 | 42.51 | 0 | +0.18(+0.43%) |
Jul 19, 2005 | 42.33 | 42.33 | 42.33 | 42.33 | 0 | +0.16(+0.38%) |
Jul 18, 2005 | 42.17 | 42.17 | 42.17 | 42.17 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 42.17 | 42.17 | 42.17 | 42.17 | 0 | +0.04(+0.09%) |
Jul 14, 2005 | 42.13 | 42.13 | 42.13 | 42.13 | 0 | -0.11(-0.26%) |
Jul 13, 2005 | 42.24 | 42.24 | 42.24 | 42.24 | 0 | -0.12(-0.28%) |
Jul 12, 2005 | 42.36 | 42.36 | 42.36 | 42.36 | 0 | +0.15(+0.36%) |
Jul 11, 2005 | 42.21 | 42.21 | 42.21 | 42.21 | 0 | +0.39(+0.93%) |
Jul 08, 2005 | 41.82 | 41.82 | 41.82 | 41.82 | 0 | +0.36(+0.87%) |
Jul 07, 2005 | 41.46 | 41.46 | 41.46 | 41.46 | 0 | +0.05(+0.12%) |
Jul 06, 2005 | 41.41 | 41.41 | 41.41 | 41.41 | 0 | -0.05(-0.12%) |
Jul 05, 2005 | 41.46 | 41.46 | 41.46 | 41.46 | 0 | +0.28(+0.68%) |
Jul 01, 2005 | 41.18 | 41.18 | 41.18 | 41.18 | 0 | +0.08(+0.19%) |
Jun 30, 2005 | 41.10 | 41.10 | 41.10 | 41.10 | 0 | +0.09(+0.22%) |
Jun 29, 2005 | 41.01 | 41.01 | 41.01 | 41.01 | 0 | -0.06(-0.15%) |
Jun 28, 2005 | 41.07 | 41.07 | 41.07 | 41.07 | 0 | +0.47(+1.16%) |
Jun 27, 2005 | 40.60 | 40.60 | 40.60 | 40.60 | 0 | +0.10(+0.25%) |
Jun 24, 2005 | 40.50 | 40.50 | 40.50 | 40.50 | 0 | -0.28(-0.69%) |
Jun 23, 2005 | 40.78 | 40.78 | 40.78 | 40.78 | 0 | -0.39(-0.95%) |
Jun 22, 2005 | 41.17 | 41.17 | 41.17 | 41.17 | 0 | +0.06(+0.15%) |
Jun 21, 2005 | 41.11 | 41.11 | 41.11 | 41.11 | 0 | +0.05(+0.12%) |
Jun 20, 2005 | 41.06 | 41.06 | 41.06 | 41.06 | 0 | -0.11(-0.27%) |
Jun 17, 2005 | 41.17 | 41.17 | 41.17 | 41.17 | 0 | +0.12(+0.29%) |
Jun 16, 2005 | 41.05 | 41.05 | 41.05 | 41.05 | 0 | +0.18(+0.44%) |
Jun 15, 2005 | 40.87 | 40.87 | 40.87 | 40.87 | 0 | +0.21(+0.52%) |
Jun 14, 2005 | 40.66 | 40.66 | 40.66 | 40.66 | 0 | +0.23(+0.57%) |
Jun 13, 2005 | 40.43 | 40.43 | 40.43 | 40.43 | 0 | +0.17(+0.42%) |
Jun 10, 2005 | 40.26 | 40.26 | 40.26 | 40.26 | 0 | +0.01(+0.02%) |
Jun 09, 2005 | 40.25 | 40.25 | 40.25 | 40.25 | 0 | +0.19(+0.47%) |
Jun 08, 2005 | 40.06 | 40.06 | 40.06 | 40.06 | 0 | -0.16(-0.40%) |
Jun 07, 2005 | 40.22 | 40.22 | 40.22 | 40.22 | 0 | +0.11(+0.27%) |
Jun 06, 2005 | 40.11 | 40.11 | 40.11 | 40.11 | 0 | +0.13(+0.33%) |
Jun 03, 2005 | 39.98 | 39.98 | 39.98 | 39.98 | 0 | -0.14(-0.35%) |
Jun 02, 2005 | 40.12 | 40.12 | 40.12 | 40.12 | 0 | +0.18(+0.45%) |
Jun 01, 2005 | 39.94 | 39.94 | 39.94 | 39.94 | 0 | +0.10(+0.25%) |
May 31, 2005 | 39.84 | 39.84 | 39.84 | 39.84 | 0 | +0.00(+0.00%) |
May 27, 2005 | 39.84 | 39.84 | 39.84 | 39.84 | 0 | +0.14(+0.35%) |
May 26, 2005 | 39.70 | 39.70 | 39.70 | 39.70 | 0 | +0.33(+0.84%) |
May 25, 2005 | 39.37 | 39.37 | 39.37 | 39.37 | 0 | -0.19(-0.48%) |
May 24, 2005 | 39.56 | 39.56 | 39.56 | 39.56 | 0 | +0.00(+0.00%) |
May 23, 2005 | 39.56 | 39.56 | 39.56 | 39.56 | 0 | +0.23(+0.58%) |
May 20, 2005 | 39.33 | 39.33 | 39.33 | 39.33 | 0 | -0.03(-0.08%) |
May 19, 2005 | 39.36 | 39.36 | 39.36 | 39.36 | 0 | +0.79(+2.05%) |
May 17, 2005 | 38.57 | 38.57 | 38.57 | 38.57 | 0 | +0.27(+0.70%) |
May 16, 2005 | 38.30 | 38.30 | 38.30 | 38.30 | 0 | +0.39(+1.03%) |
May 13, 2005 | 37.91 | 37.91 | 37.91 | 37.91 | 0 | -0.30(-0.79%) |
May 12, 2005 | 38.21 | 38.21 | 38.21 | 38.21 | 0 | -0.46(-1.19%) |
May 11, 2005 | 38.67 | 38.67 | 38.67 | 38.67 | 0 | +0.02(+0.05%) |
May 10, 2005 | 38.65 | 38.65 | 38.65 | 38.65 | 0 | -0.34(-0.87%) |
May 09, 2005 | 38.99 | 38.99 | 38.99 | 38.99 | 0 | +0.19(+0.49%) |
May 06, 2005 | 38.80 | 38.80 | 38.80 | 38.80 | 0 | +0.03(+0.08%) |
May 05, 2005 | 38.77 | 38.77 | 38.77 | 38.77 | 0 | +0.09(+0.23%) |
May 04, 2005 | 38.68 | 38.68 | 38.68 | 38.68 | 0 | +0.49(+1.28%) |
May 03, 2005 | 38.19 | 38.19 | 38.19 | 38.19 | 0 | -0.04(-0.10%) |