Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 43.32 | 43.34 | 42.44 | 42.46 | 1,123,939 | -0.87(-2.01%) |
Jul 28, 2005 | 42.63 | 43.50 | 42.61 | 43.33 | 850,413 | +0.65(+1.53%) |
Jul 27, 2005 | 42.86 | 43.00 | 42.59 | 42.68 | 1,102,338 | -0.12(-0.27%) |
Jul 26, 2005 | 42.66 | 43.11 | 42.65 | 42.79 | 879,174 | +0.14(+0.33%) |
Jul 25, 2005 | 43.35 | 43.55 | 42.55 | 42.65 | 762,698 | -0.71(-1.64%) |
Jul 22, 2005 | 43.36 | 43.36 | 42.80 | 43.36 | 1,167,736 | +0.75(+1.77%) |
Jul 21, 2005 | 43.03 | 43.15 | 40.85 | 42.61 | 1,799,878 | -0.42(-0.97%) |
Jul 20, 2005 | 43.08 | 43.24 | 42.62 | 43.03 | 1,013,311 | -0.06(-0.14%) |
Jul 19, 2005 | 42.74 | 43.15 | 42.72 | 43.09 | 1,468,591 | +0.50(+1.18%) |
Jul 18, 2005 | 41.98 | 42.71 | 41.98 | 42.58 | 1,078,351 | +0.60(+1.44%) |
Jul 15, 2005 | 41.71 | 41.98 | 41.50 | 41.98 | 690,020 | +0.17(+0.40%) |
Jul 14, 2005 | 41.56 | 42.00 | 41.38 | 41.81 | 488,217 | +0.28(+0.69%) |
Jul 13, 2005 | 41.88 | 41.91 | 41.39 | 41.53 | 722,361 | -0.39(-0.92%) |
Jul 12, 2005 | 42.02 | 42.02 | 41.56 | 41.91 | 404,441 | -0.09(-0.22%) |
Jul 11, 2005 | 41.86 | 42.32 | 41.74 | 42.01 | 463,514 | +0.20(+0.48%) |
Jul 08, 2005 | 41.83 | 41.88 | 41.61 | 41.81 | 420,910 | -0.10(-0.24%) |
Jul 07, 2005 | 41.56 | 41.94 | 41.46 | 41.91 | 519,962 | -0.06(-0.14%) |
Jul 06, 2005 | 41.94 | 42.37 | 41.66 | 41.96 | 748,139 | +0.12(+0.28%) |
Jul 05, 2005 | 41.58 | 41.92 | 41.50 | 41.85 | 493,468 | +0.28(+0.67%) |
Jul 01, 2005 | 41.81 | 41.86 | 41.47 | 41.57 | 560,060 | -0.24(-0.58%) |
Jun 30, 2005 | 42.27 | 42.27 | 41.73 | 41.81 | 715,678 | -0.34(-0.81%) |
Jun 29, 2005 | 42.10 | 42.43 | 41.95 | 42.16 | 638,108 | +0.04(+0.10%) |
Jun 28, 2005 | 41.21 | 42.23 | 41.19 | 42.12 | 652,309 | +1.02(+2.49%) |
Jun 27, 2005 | 41.26 | 41.33 | 40.93 | 41.09 | 501,822 | -0.09(-0.22%) |
Jun 24, 2005 | 41.65 | 41.81 | 41.09 | 41.19 | 635,602 | -0.50(-1.21%) |
Jun 23, 2005 | 42.12 | 42.14 | 41.68 | 41.69 | 374,129 | -0.46(-1.09%) |
Jun 22, 2005 | 42.32 | 42.32 | 41.90 | 42.15 | 437,856 | -0.14(-0.34%) |
Jun 21, 2005 | 41.98 | 42.37 | 41.94 | 42.29 | 683,337 | +0.23(+0.54%) |
Jun 20, 2005 | 41.90 | 42.13 | 41.76 | 42.06 | 502,896 | +0.10(+0.24%) |
Jun 17, 2005 | 41.39 | 42.01 | 41.39 | 41.96 | 846,116 | +0.61(+1.48%) |
Jun 16, 2005 | 41.37 | 41.40 | 41.15 | 41.35 | 332,121 | +0.09(+0.22%) |
Jun 15, 2005 | 41.55 | 41.59 | 41.07 | 41.26 | 383,079 | -0.20(-0.49%) |
Jun 14, 2005 | 41.08 | 41.58 | 40.97 | 41.46 | 651,712 | +0.34(+0.82%) |
Jun 13, 2005 | 40.81 | 41.24 | 40.73 | 41.13 | 306,105 | +0.23(+0.57%) |
Jun 10, 2005 | 41.30 | 41.36 | 40.88 | 40.89 | 333,315 | -0.38(-0.91%) |
Jun 09, 2005 | 40.95 | 41.37 | 40.80 | 41.27 | 555,764 | +0.34(+0.82%) |
Jun 08, 2005 | 41.65 | 41.75 | 40.37 | 40.93 | 847,191 | -0.66(-1.59%) |
Jun 07, 2005 | 41.10 | 41.97 | 40.94 | 41.60 | 1,239,579 | +0.70(+1.72%) |
Jun 06, 2005 | 40.66 | 41.06 | 40.51 | 40.89 | 574,261 | +0.08(+0.21%) |
Jun 03, 2005 | 40.54 | 40.99 | 40.54 | 40.81 | 922,971 | +0.32(+0.79%) |
Jun 02, 2005 | 40.51 | 40.58 | 40.14 | 40.49 | 643,478 | -0.11(-0.27%) |
Jun 01, 2005 | 40.56 | 40.87 | 40.43 | 40.60 | 605,409 | +0.00(+0.00%) |
May 31, 2005 | 40.72 | 40.88 | 40.52 | 40.60 | 749,332 | -0.19(-0.47%) |
May 27, 2005 | 40.93 | 40.98 | 40.68 | 40.79 | 635,244 | -0.27(-0.65%) |
May 26, 2005 | 41.44 | 41.48 | 40.87 | 41.06 | 681,309 | -0.25(-0.61%) |
May 25, 2005 | 41.59 | 41.65 | 41.13 | 41.31 | 377,470 | -0.44(-1.06%) |
May 24, 2005 | 42.01 | 42.07 | 41.65 | 41.75 | 642,643 | -0.17(-0.40%) |
May 23, 2005 | 41.83 | 42.17 | 41.60 | 41.92 | 659,111 | +0.02(+0.04%) |
May 20, 2005 | 41.86 | 41.94 | 41.62 | 41.91 | 669,494 | +0.22(+0.52%) |
May 19, 2005 | 41.53 | 41.83 | 41.48 | 41.69 | 388,808 | +0.03(+0.06%) |
May 18, 2005 | 41.84 | 41.99 | 41.43 | 41.66 | 485,353 | -0.18(-0.42%) |
May 17, 2005 | 41.65 | 41.86 | 41.31 | 41.84 | 470,913 | +0.06(+0.14%) |
May 16, 2005 | 40.76 | 41.78 | 40.68 | 41.78 | 548,245 | +0.96(+2.34%) |
May 13, 2005 | 41.56 | 41.63 | 40.45 | 40.82 | 701,716 | -0.68(-1.64%) |
May 12, 2005 | 42.36 | 42.61 | 41.50 | 41.50 | 645,149 | -0.77(-1.82%) |
May 11, 2005 | 42.34 | 42.47 | 41.84 | 42.27 | 625,696 | -0.15(-0.36%) |
May 10, 2005 | 42.40 | 42.66 | 42.22 | 42.43 | 432,844 | -0.10(-0.24%) |
May 09, 2005 | 42.44 | 42.56 | 42.19 | 42.53 | 809,002 | +0.05(+0.12%) |
May 06, 2005 | 42.82 | 42.94 | 42.48 | 42.48 | 863,659 | -0.34(-0.80%) |
May 05, 2005 | 42.57 | 42.94 | 42.32 | 42.82 | 1,173,584 | +0.25(+0.59%) |
May 04, 2005 | 41.14 | 42.62 | 41.14 | 42.57 | 1,337,795 | +1.49(+3.63%) |
May 03, 2005 | 41.02 | 41.30 | 40.82 | 41.08 | 528,912 | -0.10(-0.24%) |