Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 42.65 | 42.84 | 42.26 | 42.43 | 484,920 | -0.23(-0.53%) |
Jul 28, 2005 | 42.34 | 43.01 | 42.33 | 42.65 | 1,076,004 | +0.84(+2.02%) |
Jul 27, 2005 | 41.77 | 42.05 | 41.52 | 41.81 | 423,500 | +0.05(+0.12%) |
Jul 26, 2005 | 41.69 | 41.89 | 41.38 | 41.76 | 380,483 | +0.15(+0.36%) |
Jul 25, 2005 | 41.25 | 41.72 | 41.12 | 41.61 | 332,405 | +0.36(+0.86%) |
Jul 22, 2005 | 41.51 | 41.51 | 40.72 | 41.25 | 513,330 | -0.35(-0.84%) |
Jul 21, 2005 | 41.56 | 41.71 | 41.15 | 41.60 | 670,446 | +0.08(+0.19%) |
Jul 20, 2005 | 40.69 | 41.56 | 40.65 | 41.52 | 754,755 | +0.77(+1.88%) |
Jul 19, 2005 | 40.46 | 40.83 | 40.35 | 40.76 | 502,863 | +0.41(+1.01%) |
Jul 18, 2005 | 40.12 | 40.38 | 40.02 | 40.35 | 399,001 | +0.08(+0.19%) |
Jul 15, 2005 | 40.87 | 40.88 | 40.16 | 40.27 | 780,175 | -0.66(-1.61%) |
Jul 14, 2005 | 41.06 | 41.28 | 40.78 | 40.93 | 482,045 | +0.39(+0.96%) |
Jul 13, 2005 | 40.86 | 40.89 | 40.40 | 40.54 | 606,726 | -0.30(-0.75%) |
Jul 12, 2005 | 41.20 | 41.34 | 40.77 | 40.85 | 802,603 | -0.32(-0.78%) |
Jul 11, 2005 | 40.62 | 41.35 | 40.58 | 41.17 | 630,305 | +0.31(+0.77%) |
Jul 08, 2005 | 40.52 | 40.99 | 40.43 | 40.85 | 815,715 | +0.31(+0.77%) |
Jul 07, 2005 | 40.18 | 40.54 | 39.40 | 40.54 | 2,273,583 | -0.11(-0.28%) |
Jul 06, 2005 | 41.34 | 41.38 | 40.55 | 40.65 | 622,483 | -0.63(-1.54%) |
Jul 05, 2005 | 41.08 | 41.40 | 40.91 | 41.29 | 683,328 | +0.22(+0.53%) |
Jul 01, 2005 | 41.53 | 41.53 | 41.00 | 41.07 | 566,814 | -0.38(-0.92%) |
Jun 30, 2005 | 41.73 | 42.00 | 41.35 | 41.45 | 968,921 | -0.08(-0.19%) |
Jun 29, 2005 | 42.12 | 42.12 | 41.30 | 41.53 | 728,301 | -0.49(-1.16%) |
Jun 28, 2005 | 41.31 | 42.02 | 41.25 | 42.02 | 554,507 | +0.83(+2.01%) |
Jun 27, 2005 | 41.17 | 41.28 | 40.65 | 41.19 | 660,440 | +0.09(+0.21%) |
Jun 24, 2005 | 41.51 | 41.62 | 40.69 | 41.11 | 939,361 | -0.28(-0.67%) |
Jun 23, 2005 | 42.09 | 42.17 | 41.32 | 41.38 | 993,765 | -0.66(-1.57%) |
Jun 22, 2005 | 42.10 | 42.20 | 41.84 | 42.05 | 836,994 | +0.38(+0.92%) |
Jun 21, 2005 | 41.71 | 41.82 | 41.36 | 41.66 | 632,030 | -0.07(-0.17%) |
Jun 20, 2005 | 41.71 | 41.96 | 41.54 | 41.73 | 447,309 | -0.20(-0.48%) |
Jun 17, 2005 | 42.30 | 42.30 | 41.65 | 41.93 | 731,866 | -0.20(-0.47%) |
Jun 16, 2005 | 41.86 | 42.17 | 41.69 | 42.13 | 705,872 | +0.37(+0.90%) |
Jun 15, 2005 | 41.82 | 41.89 | 41.40 | 41.76 | 650,778 | +0.11(+0.27%) |
Jun 14, 2005 | 41.99 | 42.09 | 41.44 | 41.65 | 960,295 | -0.30(-0.73%) |
Jun 13, 2005 | 41.80 | 42.66 | 41.74 | 41.95 | 789,261 | +0.00(+0.00%) |
Jun 10, 2005 | 42.25 | 42.28 | 41.87 | 41.95 | 657,679 | -0.28(-0.66%) |
Jun 09, 2005 | 42.19 | 42.38 | 42.05 | 42.23 | 754,065 | +0.03(+0.08%) |
Jun 08, 2005 | 42.14 | 42.34 | 41.91 | 42.19 | 1,237,721 | +0.13(+0.31%) |
Jun 07, 2005 | 42.51 | 42.66 | 41.99 | 42.06 | 1,038,393 | -0.50(-1.18%) |
Jun 06, 2005 | 42.52 | 42.74 | 42.38 | 42.57 | 764,302 | -0.23(-0.53%) |
Jun 03, 2005 | 43.18 | 43.30 | 42.48 | 42.79 | 921,878 | -0.28(-0.65%) |
Jun 02, 2005 | 43.12 | 43.22 | 42.94 | 43.07 | 817,441 | +0.01(+0.02%) |
Jun 01, 2005 | 42.96 | 43.21 | 42.61 | 43.06 | 1,090,726 | +0.12(+0.28%) |
May 31, 2005 | 43.10 | 43.20 | 42.87 | 42.94 | 879,551 | -0.14(-0.32%) |
May 27, 2005 | 42.89 | 43.18 | 42.87 | 43.08 | 506,544 | +0.25(+0.59%) |
May 26, 2005 | 42.42 | 42.91 | 42.38 | 42.83 | 642,382 | +0.45(+1.07%) |
May 25, 2005 | 42.69 | 42.70 | 42.21 | 42.38 | 433,392 | -0.31(-0.73%) |
May 24, 2005 | 42.18 | 42.78 | 42.18 | 42.69 | 831,588 | +0.52(+1.24%) |
May 23, 2005 | 42.29 | 42.30 | 41.96 | 42.17 | 754,410 | +0.05(+0.12%) |
May 20, 2005 | 42.51 | 42.51 | 42.01 | 42.11 | 880,356 | -0.39(-0.92%) |
May 19, 2005 | 42.64 | 42.95 | 42.33 | 42.51 | 625,359 | -0.22(-0.51%) |
May 18, 2005 | 42.01 | 42.72 | 41.94 | 42.72 | 1,324,560 | +0.73(+1.74%) |
May 17, 2005 | 41.25 | 41.99 | 40.96 | 41.99 | 1,405,879 | +0.57(+1.39%) |
May 16, 2005 | 40.62 | 41.44 | 40.62 | 41.42 | 726,116 | +0.80(+1.97%) |
May 13, 2005 | 40.82 | 41.11 | 40.40 | 40.62 | 895,999 | -0.03(-0.06%) |
May 12, 2005 | 41.04 | 41.21 | 40.54 | 40.65 | 776,494 | -0.57(-1.37%) |
May 11, 2005 | 40.98 | 41.25 | 40.52 | 41.21 | 636,516 | +0.23(+0.55%) |
May 10, 2005 | 41.17 | 41.38 | 40.91 | 40.98 | 690,115 | -0.31(-0.76%) |
May 09, 2005 | 40.71 | 41.30 | 40.53 | 41.30 | 1,077,614 | +0.53(+1.30%) |
May 06, 2005 | 40.64 | 40.92 | 40.61 | 40.77 | 495,962 | +0.35(+0.86%) |
May 05, 2005 | 40.42 | 40.64 | 40.16 | 40.42 | 853,787 | +0.04(+0.11%) |
May 04, 2005 | 40.82 | 41.04 | 40.12 | 40.38 | 1,515,377 | -0.27(-0.66%) |
May 03, 2005 | 40.25 | 40.96 | 40.25 | 40.65 | 1,076,924 | +0.45(+1.12%) |