Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 43.31 | 43.68 | 42.49 | 42.59 | 918,945 | -1.17(-2.67%) |
Jul 28, 2005 | 42.83 | 43.97 | 42.65 | 43.76 | 821,274 | +1.42(+3.34%) |
Jul 27, 2005 | 42.31 | 42.50 | 41.47 | 42.34 | 887,658 | -0.09(-0.22%) |
Jul 26, 2005 | 41.98 | 42.67 | 41.57 | 42.44 | 754,690 | +0.45(+1.08%) |
Jul 25, 2005 | 42.94 | 43.44 | 41.88 | 41.98 | 699,537 | -1.58(-3.63%) |
Jul 22, 2005 | 42.73 | 43.57 | 42.58 | 43.56 | 645,588 | +0.93(+2.19%) |
Jul 21, 2005 | 43.46 | 43.46 | 42.51 | 42.63 | 979,111 | -1.33(-3.03%) |
Jul 20, 2005 | 43.62 | 43.99 | 43.29 | 43.96 | 980,315 | +0.34(+0.79%) |
Jul 19, 2005 | 43.65 | 43.83 | 43.33 | 43.62 | 1,342,518 | +0.06(+0.15%) |
Jul 18, 2005 | 43.73 | 43.87 | 43.28 | 43.55 | 912,126 | -0.12(-0.29%) |
Jul 15, 2005 | 43.38 | 43.74 | 43.24 | 43.68 | 1,823,450 | -0.18(-0.41%) |
Jul 14, 2005 | 43.63 | 44.69 | 43.24 | 43.86 | 2,739,788 | +0.78(+1.81%) |
Jul 13, 2005 | 42.91 | 43.23 | 42.47 | 43.08 | 762,712 | +0.20(+0.47%) |
Jul 12, 2005 | 42.88 | 43.03 | 42.61 | 42.88 | 850,555 | -0.09(-0.22%) |
Jul 11, 2005 | 42.38 | 43.25 | 42.34 | 42.98 | 1,510,984 | +0.31(+0.72%) |
Jul 08, 2005 | 42.40 | 42.75 | 42.29 | 42.67 | 1,067,757 | +0.14(+0.34%) |
Jul 07, 2005 | 41.18 | 42.84 | 41.02 | 42.52 | 1,440,790 | +1.40(+3.39%) |
Jul 06, 2005 | 40.38 | 41.55 | 40.32 | 41.13 | 1,186,887 | +0.86(+2.14%) |
Jul 05, 2005 | 39.39 | 40.36 | 38.97 | 40.26 | 1,327,677 | -0.38(-0.93%) |
Jul 01, 2005 | 41.36 | 41.37 | 39.91 | 40.64 | 522,045 | -0.37(-0.90%) |
Jun 30, 2005 | 40.67 | 41.46 | 40.59 | 41.01 | 1,033,863 | +0.59(+1.47%) |
Jun 29, 2005 | 40.39 | 40.57 | 40.00 | 40.42 | 441,623 | +0.15(+0.37%) |
Jun 28, 2005 | 40.12 | 40.58 | 40.04 | 40.27 | 588,429 | +0.28(+0.70%) |
Jun 27, 2005 | 38.57 | 40.07 | 38.57 | 39.99 | 573,187 | +1.35(+3.48%) |
Jun 24, 2005 | 39.83 | 39.93 | 38.55 | 38.64 | 728,417 | -1.20(-3.02%) |
Jun 23, 2005 | 40.14 | 40.54 | 39.71 | 39.84 | 500,786 | -0.25(-0.63%) |
Jun 22, 2005 | 40.56 | 40.68 | 39.86 | 40.10 | 609,889 | -0.23(-0.58%) |
Jun 21, 2005 | 40.81 | 40.89 | 40.26 | 40.33 | 744,261 | -0.18(-0.44%) |
Jun 20, 2005 | 40.35 | 40.57 | 40.15 | 40.51 | 998,766 | +0.16(+0.40%) |
Jun 17, 2005 | 40.79 | 41.37 | 40.10 | 40.35 | 1,314,841 | +0.88(+2.22%) |
Jun 16, 2005 | 39.29 | 39.77 | 39.19 | 39.48 | 761,308 | -0.01(-0.01%) |
Jun 15, 2005 | 38.58 | 39.55 | 38.58 | 39.48 | 967,680 | +0.92(+2.39%) |
Jun 14, 2005 | 37.75 | 38.58 | 37.75 | 38.56 | 494,569 | +0.56(+1.48%) |
Jun 13, 2005 | 37.78 | 38.24 | 37.64 | 37.99 | 364,409 | +0.07(+0.18%) |
Jun 10, 2005 | 38.36 | 38.67 | 37.88 | 37.92 | 705,153 | -0.34(-0.89%) |
Jun 09, 2005 | 37.87 | 38.77 | 37.50 | 38.26 | 739,046 | +0.34(+0.91%) |
Jun 08, 2005 | 38.89 | 39.01 | 37.88 | 37.92 | 731,425 | -0.98(-2.51%) |
Jun 07, 2005 | 38.40 | 39.09 | 38.38 | 38.90 | 1,092,826 | +0.75(+1.97%) |
Jun 06, 2005 | 37.57 | 38.28 | 37.34 | 38.14 | 834,912 | +0.63(+1.67%) |
Jun 03, 2005 | 37.45 | 37.84 | 37.10 | 37.52 | 1,433,570 | +0.17(+0.47%) |
Jun 02, 2005 | 36.89 | 37.46 | 36.77 | 37.34 | 718,991 | +0.44(+1.20%) |
Jun 01, 2005 | 35.60 | 37.02 | 35.57 | 36.90 | 1,069,161 | +0.89(+2.48%) |
May 31, 2005 | 36.66 | 36.66 | 35.98 | 36.01 | 953,440 | -0.41(-1.12%) |
May 27, 2005 | 36.79 | 36.82 | 36.23 | 36.41 | 646,590 | -0.37(-1.02%) |
May 26, 2005 | 36.30 | 36.97 | 36.17 | 36.79 | 942,209 | +1.13(+3.16%) |
May 25, 2005 | 36.45 | 36.50 | 35.38 | 35.66 | 580,407 | -0.79(-2.16%) |
May 24, 2005 | 36.62 | 36.73 | 36.16 | 36.45 | 678,679 | -0.17(-0.48%) |
May 23, 2005 | 35.58 | 36.80 | 35.48 | 36.62 | 1,301,604 | +1.12(+3.16%) |
May 20, 2005 | 36.00 | 36.18 | 35.35 | 35.50 | 585,220 | -0.59(-1.64%) |
May 19, 2005 | 36.02 | 36.36 | 35.90 | 36.09 | 976,905 | -0.15(-0.43%) |
May 18, 2005 | 34.53 | 36.46 | 34.44 | 36.25 | 1,739,417 | +2.61(+7.77%) |
May 17, 2005 | 33.38 | 33.82 | 32.98 | 33.64 | 723,804 | +0.15(+0.46%) |
May 16, 2005 | 32.24 | 33.60 | 32.21 | 33.48 | 961,663 | +1.32(+4.11%) |
May 13, 2005 | 32.55 | 32.66 | 31.89 | 32.16 | 1,261,493 | -0.39(-1.21%) |
May 12, 2005 | 33.66 | 33.68 | 32.52 | 32.55 | 707,359 | -1.16(-3.43%) |
May 11, 2005 | 33.41 | 33.83 | 33.16 | 33.71 | 859,580 | +0.64(+1.93%) |
May 10, 2005 | 33.21 | 33.44 | 33.01 | 33.07 | 923,959 | -0.33(-1.00%) |
May 09, 2005 | 33.33 | 33.61 | 33.17 | 33.41 | 715,381 | -0.16(-0.49%) |
May 06, 2005 | 33.31 | 33.77 | 33.14 | 33.57 | 691,515 | -0.03(-0.10%) |
May 05, 2005 | 33.16 | 34.19 | 33.11 | 33.61 | 1,064,949 | +0.49(+1.48%) |
May 04, 2005 | 32.50 | 33.16 | 32.19 | 33.12 | 725,409 | +0.48(+1.47%) |
May 03, 2005 | 32.61 | 33.01 | 32.43 | 32.64 | 924,159 | -0.07(-0.21%) |