Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 44.22 | 44.22 | 43.85 | 43.86 | 557,769 | -0.34(-0.76%) |
Jul 28, 2005 | 43.99 | 44.22 | 43.96 | 44.20 | 433,168 | +0.22(+0.51%) |
Jul 27, 2005 | 43.95 | 44.02 | 43.76 | 43.98 | 253,638 | +0.19(+0.44%) |
Jul 26, 2005 | 43.76 | 43.95 | 43.76 | 43.79 | 102,681 | -0.02(-0.04%) |
Jul 25, 2005 | 43.90 | 44.04 | 43.73 | 43.80 | 182,791 | -0.11(-0.26%) |
Jul 22, 2005 | 43.80 | 43.97 | 43.69 | 43.92 | 95,636 | +0.15(+0.35%) |
Jul 21, 2005 | 43.96 | 44.04 | 43.73 | 43.76 | 226,891 | -0.33(-0.75%) |
Jul 20, 2005 | 43.76 | 44.13 | 43.69 | 44.09 | 718,772 | +0.15(+0.33%) |
Jul 19, 2005 | 43.96 | 43.98 | 43.81 | 43.95 | 138,300 | +0.17(+0.39%) |
Jul 18, 2005 | 43.79 | 43.86 | 43.70 | 43.78 | 376,412 | -0.18(-0.40%) |
Jul 15, 2005 | 44.04 | 44.04 | 43.86 | 43.96 | 38,228 | +0.00(+0.00%) |
Jul 14, 2005 | 43.89 | 44.09 | 43.89 | 43.96 | 1,028,122 | +0.25(+0.56%) |
Jul 13, 2005 | 43.73 | 43.79 | 43.58 | 43.71 | 322,658 | +0.03(+0.07%) |
Jul 12, 2005 | 43.46 | 43.76 | 43.46 | 43.68 | 741,474 | +0.18(+0.42%) |
Jul 11, 2005 | 43.30 | 43.60 | 43.30 | 43.50 | 239,155 | +0.18(+0.41%) |
Jul 08, 2005 | 42.74 | 43.38 | 42.74 | 43.32 | 580,471 | +0.57(+1.34%) |
Jul 07, 2005 | 42.28 | 42.78 | 42.27 | 42.74 | 82,980 | -0.02(-0.04%) |
Jul 06, 2005 | 42.97 | 43.12 | 42.74 | 42.76 | 830,717 | -0.38(-0.89%) |
Jul 05, 2005 | 42.68 | 43.14 | 42.60 | 43.14 | 767,569 | +0.37(+0.86%) |
Jul 01, 2005 | 42.84 | 42.92 | 42.70 | 42.78 | 300,477 | +0.04(+0.09%) |
Jun 30, 2005 | 43.14 | 43.17 | 42.66 | 42.74 | 270,991 | -0.34(-0.80%) |
Jun 29, 2005 | 43.17 | 43.27 | 43.05 | 43.08 | 136,474 | +0.02(+0.05%) |
Jun 28, 2005 | 42.86 | 43.15 | 42.86 | 43.06 | 112,989 | +0.30(+0.70%) |
Jun 27, 2005 | 42.69 | 42.92 | 42.69 | 42.76 | 281,428 | +0.02(+0.04%) |
Jun 24, 2005 | 43.18 | 43.18 | 42.74 | 42.74 | 591,300 | -0.43(-0.99%) |
Jun 23, 2005 | 43.57 | 43.73 | 42.82 | 43.17 | 297,477 | -0.50(-1.14%) |
Jun 22, 2005 | 43.80 | 43.84 | 43.58 | 43.67 | 101,116 | +0.03(+0.07%) |
Jun 21, 2005 | 43.69 | 43.75 | 43.59 | 43.64 | 641,271 | -0.25(-0.58%) |
Jun 20, 2005 | 43.76 | 43.99 | 43.71 | 43.89 | 408,900 | +0.03(+0.07%) |
Jun 17, 2005 | 43.98 | 44.03 | 43.20 | 43.86 | 186,314 | +0.12(+0.26%) |
Jun 16, 2005 | 43.57 | 43.82 | 43.57 | 43.75 | 281,298 | +0.05(+0.11%) |
Jun 15, 2005 | 43.66 | 43.73 | 43.36 | 43.70 | 146,390 | +0.13(+0.30%) |
Jun 14, 2005 | 43.40 | 44.42 | 43.40 | 43.57 | 311,568 | +0.04(+0.09%) |
Jun 13, 2005 | 43.46 | 43.72 | 43.33 | 43.53 | 226,891 | +0.10(+0.23%) |
Jun 10, 2005 | 43.60 | 43.60 | 43.23 | 43.43 | 48,796 | -0.16(-0.37%) |
Jun 09, 2005 | 43.37 | 43.60 | 43.23 | 43.60 | 355,015 | +0.26(+0.60%) |
Jun 08, 2005 | 43.46 | 43.61 | 43.31 | 43.33 | 122,252 | -0.11(-0.25%) |
Jun 07, 2005 | 43.50 | 43.79 | 43.41 | 43.44 | 885,385 | +0.05(+0.12%) |
Jun 06, 2005 | 43.43 | 43.43 | 43.21 | 43.39 | 90,286 | -0.02(-0.04%) |
Jun 03, 2005 | 43.67 | 43.73 | 43.29 | 43.40 | 185,662 | -0.24(-0.54%) |
Jun 02, 2005 | 43.60 | 43.72 | 43.54 | 43.64 | 67,193 | -0.02(-0.05%) |
Jun 01, 2005 | 43.30 | 43.79 | 43.26 | 43.66 | 323,832 | +0.40(+0.92%) |
May 31, 2005 | 43.52 | 43.61 | 43.27 | 43.27 | 352,666 | -0.31(-0.72%) |
May 27, 2005 | 43.53 | 43.63 | 43.50 | 43.58 | 137,909 | -0.02(-0.04%) |
May 26, 2005 | 43.57 | 43.66 | 42.81 | 43.60 | 525,021 | +0.18(+0.42%) |
May 25, 2005 | 43.44 | 43.50 | 43.23 | 43.41 | 127,341 | -0.11(-0.25%) |
May 24, 2005 | 43.43 | 43.53 | 43.37 | 43.52 | 517,453 | +0.01(+0.02%) |
May 23, 2005 | 43.37 | 43.63 | 43.36 | 43.51 | 178,877 | +0.13(+0.30%) |
May 20, 2005 | 43.36 | 43.40 | 43.21 | 43.38 | 581,646 | -0.02(-0.05%) |
May 19, 2005 | 43.21 | 43.40 | 43.17 | 43.40 | 378,239 | +0.18(+0.43%) |
May 18, 2005 | 42.92 | 43.27 | 42.90 | 43.22 | 628,224 | +0.48(+1.13%) |
May 17, 2005 | 42.42 | 42.75 | 42.33 | 42.74 | 319,135 | +0.25(+0.58%) |
May 16, 2005 | 42.15 | 42.55 | 42.15 | 42.49 | 281,168 | +0.38(+0.89%) |
May 13, 2005 | 42.27 | 42.48 | 41.96 | 42.12 | 188,663 | -0.21(-0.49%) |
May 12, 2005 | 42.63 | 42.72 | 42.25 | 42.32 | 349,796 | -0.32(-0.75%) |
May 11, 2005 | 42.55 | 42.69 | 42.24 | 42.65 | 291,083 | +0.12(+0.29%) |
May 10, 2005 | 42.78 | 42.78 | 42.36 | 42.52 | 533,240 | -0.46(-1.07%) |
May 09, 2005 | 42.71 | 42.98 | 42.65 | 42.98 | 717,859 | +0.29(+0.68%) |
May 06, 2005 | 42.84 | 42.94 | 42.68 | 42.69 | 90,678 | -0.14(-0.32%) |
May 05, 2005 | 42.91 | 42.97 | 42.54 | 42.83 | 319,526 | -0.01(-0.02%) |
May 04, 2005 | 42.53 | 42.93 | 42.45 | 42.84 | 329,834 | +0.38(+0.90%) |
May 03, 2005 | 42.36 | 42.58 | 42.25 | 42.45 | 246,723 | +0.00(+0.00%) |