Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 42.38 | 42.82 | 42.38 | 42.82 | 2,121 | +0.55(+1.30%) |
Jul 28, 2005 | 42.38 | 42.38 | 42.27 | 42.27 | 303 | -0.16(-0.37%) |
Jul 27, 2005 | 42.45 | 42.45 | 42.10 | 42.42 | 60,096 | -0.05(-0.12%) |
Jul 26, 2005 | 42.47 | 42.47 | 42.47 | 42.47 | 909 | +0.15(+0.35%) |
Jul 25, 2005 | 42.33 | 42.33 | 42.33 | 42.33 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 42.33 | 42.33 | 42.33 | 42.33 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 42.33 | 42.33 | 42.33 | 42.33 | 505 | -0.25(-0.58%) |
Jul 20, 2005 | 42.57 | 42.57 | 42.57 | 42.57 | 202 | +0.00(+0.00%) |
Jul 19, 2005 | 42.57 | 42.57 | 42.57 | 42.57 | 101 | +0.25(+0.58%) |
Jul 18, 2005 | 42.33 | 42.33 | 42.33 | 42.33 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 42.33 | 42.33 | 42.33 | 42.33 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 42.33 | 42.33 | 42.33 | 42.33 | 151,504 | -0.25(-0.58%) |
Jul 13, 2005 | 42.57 | 42.57 | 42.57 | 42.57 | 303 | +0.00(+0.00%) |
Jul 12, 2005 | 42.57 | 42.57 | 42.57 | 42.57 | 101 | -0.25(-0.58%) |
Jul 11, 2005 | 42.82 | 42.82 | 42.82 | 42.82 | 0 | +0.00(+0.00%) |
Jul 08, 2005 | 42.57 | 42.82 | 42.57 | 42.82 | 303 | +0.50(+1.17%) |
Jul 07, 2005 | 42.33 | 42.33 | 42.33 | 42.33 | 25,250 | +0.25(+0.59%) |
Jul 06, 2005 | 42.08 | 42.08 | 42.08 | 42.08 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 42.08 | 42.08 | 42.08 | 42.08 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 42.08 | 42.08 | 42.08 | 42.08 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 42.08 | 42.08 | 42.08 | 42.08 | 267,758 | -0.49(-1.16%) |
Jun 29, 2005 | 42.57 | 42.57 | 42.57 | 42.57 | 267,657 | +0.00(+0.00%) |
Jun 28, 2005 | 42.57 | 42.57 | 42.57 | 42.57 | 267,657 | +0.00(+0.00%) |
Jun 27, 2005 | 42.57 | 42.57 | 42.57 | 42.57 | 267,657 | +0.00(+0.00%) |
Jun 24, 2005 | 42.83 | 42.83 | 42.57 | 42.57 | 1,616 | -0.20(-0.46%) |
Jun 23, 2005 | 42.77 | 42.77 | 42.77 | 42.77 | 60,702 | +0.20(+0.47%) |
Jun 22, 2005 | 42.82 | 42.82 | 41.83 | 42.57 | 1,035,481 | +0.00(+0.00%) |
Jun 21, 2005 | 42.08 | 42.57 | 41.59 | 42.57 | 303 | +0.49(+1.18%) |
Jun 20, 2005 | 43.07 | 43.07 | 42.08 | 42.08 | 606 | -0.49(-1.16%) |
Jun 17, 2005 | 42.08 | 42.57 | 42.08 | 42.57 | 1,111 | +0.10(+0.23%) |
Jun 16, 2005 | 42.47 | 42.47 | 42.47 | 42.47 | 0 | +0.00(+0.00%) |
Jun 15, 2005 | 42.47 | 42.47 | 42.47 | 42.47 | 252,507 | -0.09(-0.21%) |
Jun 14, 2005 | 42.56 | 42.56 | 42.56 | 42.56 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 42.56 | 42.56 | 42.56 | 42.56 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 42.82 | 42.82 | 41.58 | 42.56 | 50,804 | +0.00(+0.00%) |
Jun 09, 2005 | 42.56 | 42.56 | 42.56 | 42.56 | 101 | -0.75(-1.74%) |
Jun 08, 2005 | 43.32 | 43.32 | 43.32 | 43.32 | 505 | +0.49(+1.13%) |
Jun 07, 2005 | 42.82 | 42.83 | 42.82 | 42.83 | 466,128 | -0.73(-1.68%) |
Jun 06, 2005 | 43.76 | 43.77 | 43.56 | 43.56 | 13,231 | -0.25(-0.56%) |
Jun 03, 2005 | 43.07 | 43.81 | 43.07 | 43.81 | 612,380 | +0.49(+1.14%) |
Jun 02, 2005 | 43.07 | 43.32 | 43.07 | 43.32 | 1,212 | +0.40(+0.92%) |
Jun 01, 2005 | 42.92 | 42.92 | 42.92 | 42.92 | 0 | +0.00(+0.00%) |
May 31, 2005 | 42.82 | 42.92 | 42.57 | 42.92 | 808 | +0.35(+0.81%) |
May 27, 2005 | 42.57 | 42.57 | 42.57 | 42.57 | 202 | +0.74(+1.78%) |
May 26, 2005 | 42.57 | 42.57 | 41.83 | 41.83 | 202,106 | -0.73(-1.72%) |
May 25, 2005 | 42.56 | 42.56 | 42.56 | 42.56 | 202 | -0.26(-0.60%) |
May 24, 2005 | 42.56 | 42.82 | 42.56 | 42.82 | 303 | +0.26(+0.60%) |
May 23, 2005 | 42.56 | 42.56 | 42.56 | 42.56 | 909 | -0.01(-0.02%) |
May 20, 2005 | 42.57 | 42.57 | 42.57 | 42.57 | 152,009 | +0.49(+1.18%) |
May 19, 2005 | 42.08 | 42.08 | 42.08 | 42.08 | 151,504 | +0.00(+0.00%) |
May 18, 2005 | 42.08 | 42.08 | 42.08 | 42.08 | 202 | +0.00(+0.00%) |
May 17, 2005 | 42.47 | 42.47 | 42.08 | 42.08 | 808 | +0.00(+0.00%) |
May 16, 2005 | 42.08 | 42.08 | 42.08 | 42.08 | 101 | -0.25(-0.58%) |
May 13, 2005 | 42.33 | 42.33 | 42.33 | 42.33 | 505 | -0.25(-0.58%) |
May 12, 2005 | 42.57 | 42.57 | 42.57 | 42.57 | 0 | +0.00(+0.00%) |
May 11, 2005 | 42.57 | 42.57 | 42.57 | 42.57 | 101 | +0.49(+1.18%) |
May 10, 2005 | 42.67 | 42.67 | 42.08 | 42.08 | 707 | -0.40(-0.93%) |
May 09, 2005 | 43.27 | 43.27 | 42.47 | 42.47 | 404 | -0.54(-1.27%) |
May 06, 2005 | 42.82 | 43.02 | 42.57 | 43.02 | 1,515 | -0.05(-0.11%) |
May 05, 2005 | 42.82 | 43.07 | 42.82 | 43.07 | 808 | +0.59(+1.40%) |
May 04, 2005 | 42.08 | 42.47 | 42.08 | 42.47 | 1,313 | -0.35(-0.81%) |
May 03, 2005 | 42.57 | 44.06 | 42.57 | 42.82 | 1,010 | +0.25(+0.58%) |