Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 48.11 | 48.16 | 47.70 | 47.78 | 27,900 | -0.17(-0.35%) |
Jul 28, 2005 | 47.85 | 48.04 | 47.60 | 47.95 | 17,000 | +0.32(+0.67%) |
Jul 27, 2005 | 47.23 | 47.70 | 47.11 | 47.63 | 37,300 | +0.17(+0.36%) |
Jul 26, 2005 | 47.24 | 47.47 | 47.18 | 47.46 | 48,300 | +0.28(+0.59%) |
Jul 25, 2005 | 47.43 | 47.64 | 47.11 | 47.18 | 50,300 | -0.34(-0.72%) |
Jul 22, 2005 | 47.26 | 47.52 | 47.08 | 47.52 | 33,600 | +0.26(+0.55%) |
Jul 21, 2005 | 47.73 | 47.73 | 47.20 | 47.26 | 54,100 | -0.81(-1.69%) |
Jul 20, 2005 | 47.60 | 48.18 | 47.39 | 48.07 | 32,700 | +0.27(+0.56%) |
Jul 19, 2005 | 47.47 | 47.84 | 47.40 | 47.80 | 24,900 | +0.43(+0.91%) |
Jul 18, 2005 | 47.57 | 47.57 | 47.30 | 47.37 | 22,600 | -0.22(-0.46%) |
Jul 15, 2005 | 47.39 | 47.70 | 47.17 | 47.59 | 22,700 | +0.25(+0.53%) |
Jul 14, 2005 | 47.85 | 47.89 | 47.25 | 47.34 | 26,900 | -0.10(-0.21%) |
Jul 13, 2005 | 47.54 | 47.61 | 47.30 | 47.44 | 48,200 | -0.10(-0.21%) |
Jul 12, 2005 | 47.34 | 47.70 | 47.16 | 47.54 | 60,400 | +0.28(+0.59%) |
Jul 11, 2005 | 46.99 | 47.34 | 46.99 | 47.26 | 33,300 | +0.43(+0.92%) |
Jul 08, 2005 | 46.17 | 47.00 | 46.17 | 46.83 | 40,200 | +0.67(+1.45%) |
Jul 07, 2005 | 46.00 | 46.26 | 45.60 | 46.16 | 68,900 | +0.05(+0.11%) |
Jul 06, 2005 | 46.24 | 46.43 | 46.00 | 46.11 | 103,300 | -0.43(-0.92%) |
Jul 05, 2005 | 45.80 | 46.56 | 45.80 | 46.54 | 31,800 | +0.63(+1.37%) |
Jul 01, 2005 | 45.84 | 45.96 | 45.68 | 45.91 | 19,100 | -0.04(-0.09%) |
Jun 30, 2005 | 46.51 | 46.51 | 45.95 | 45.95 | 21,700 | -0.40(-0.86%) |
Jun 29, 2005 | 46.45 | 46.52 | 46.25 | 46.35 | 27,900 | -0.10(-0.22%) |
Jun 28, 2005 | 45.83 | 46.47 | 45.83 | 46.45 | 40,600 | +0.62(+1.35%) |
Jun 27, 2005 | 45.76 | 45.94 | 45.66 | 45.83 | 47,700 | -0.05(-0.11%) |
Jun 24, 2005 | 46.65 | 46.65 | 45.82 | 45.88 | 142,500 | -0.75(-1.61%) |
Jun 23, 2005 | 47.06 | 47.37 | 46.54 | 46.63 | 51,600 | -0.35(-0.74%) |
Jun 22, 2005 | 47.20 | 47.20 | 46.66 | 46.98 | 19,900 | +0.08(+0.17%) |
Jun 21, 2005 | 46.95 | 47.01 | 46.75 | 46.90 | 17,500 | -0.02(-0.04%) |
Jun 20, 2005 | 46.71 | 47.06 | 46.68 | 46.92 | 28,300 | -0.14(-0.30%) |
Jun 17, 2005 | 47.35 | 47.35 | 46.95 | 47.06 | 92,400 | -0.18(-0.38%) |
Jun 16, 2005 | 46.94 | 47.27 | 46.88 | 47.24 | 99,300 | +0.28(+0.60%) |
Jun 15, 2005 | 47.03 | 47.04 | 46.34 | 46.96 | 26,400 | +0.11(+0.23%) |
Jun 14, 2005 | 46.86 | 46.99 | 46.61 | 46.85 | 32,200 | +0.02(+0.04%) |
Jun 13, 2005 | 46.80 | 47.12 | 46.67 | 46.83 | 46,300 | +0.17(+0.36%) |
Jun 10, 2005 | 46.93 | 46.97 | 46.46 | 46.66 | 47,300 | -0.34(-0.72%) |
Jun 09, 2005 | 46.50 | 47.02 | 46.35 | 47.00 | 41,100 | +0.57(+1.22%) |
Jun 08, 2005 | 46.93 | 46.95 | 46.37 | 46.43 | 42,900 | -0.34(-0.73%) |
Jun 07, 2005 | 46.99 | 47.41 | 46.76 | 46.77 | 63,000 | +0.06(+0.13%) |
Jun 06, 2005 | 46.45 | 46.82 | 46.36 | 46.71 | 37,300 | +0.26(+0.56%) |
Jun 03, 2005 | 46.71 | 46.77 | 46.30 | 46.45 | 66,300 | -0.38(-0.81%) |
Jun 02, 2005 | 46.60 | 46.85 | 46.50 | 46.83 | 80,900 | +0.14(+0.30%) |
Jun 01, 2005 | 46.38 | 46.91 | 46.30 | 46.69 | 153,600 | +0.26(+0.56%) |
May 31, 2005 | 46.26 | 46.53 | 46.05 | 46.43 | 114,700 | +0.25(+0.54%) |
May 27, 2005 | 46.24 | 46.31 | 46.00 | 46.18 | 42,300 | +0.01(+0.02%) |
May 26, 2005 | 45.94 | 46.24 | 45.89 | 46.17 | 159,300 | +0.49(+1.07%) |
May 25, 2005 | 45.85 | 45.85 | 45.43 | 45.68 | 47,400 | -0.23(-0.50%) |
May 24, 2005 | 45.76 | 45.94 | 45.65 | 45.91 | 66,000 | +0.20(+0.44%) |
May 23, 2005 | 45.73 | 45.98 | 45.63 | 45.71 | 58,800 | +0.08(+0.18%) |
May 20, 2005 | 45.52 | 45.63 | 45.23 | 45.63 | 123,900 | +0.11(+0.24%) |
May 19, 2005 | 45.51 | 45.67 | 45.41 | 45.52 | 54,600 | +0.14(+0.31%) |
May 18, 2005 | 44.89 | 45.47 | 44.83 | 45.38 | 62,500 | +0.68(+1.52%) |
May 17, 2005 | 44.25 | 44.71 | 44.06 | 44.70 | 20,100 | +0.38(+0.86%) |
May 16, 2005 | 43.81 | 44.32 | 43.81 | 44.32 | 47,300 | +0.56(+1.28%) |
May 13, 2005 | 43.56 | 43.97 | 43.40 | 43.76 | 16,000 | +0.26(+0.60%) |
May 12, 2005 | 43.80 | 43.97 | 43.30 | 43.50 | 7,500 | -0.42(-0.96%) |
May 11, 2005 | 43.95 | 43.97 | 43.48 | 43.92 | 7,600 | +0.34(+0.78%) |
May 10, 2005 | 43.89 | 43.97 | 43.58 | 43.58 | 5,900 | -0.52(-1.18%) |
May 09, 2005 | 43.65 | 44.10 | 43.65 | 44.10 | 3,300 | +0.47(+1.08%) |
May 06, 2005 | 43.59 | 43.82 | 43.49 | 43.63 | 5,900 | +0.30(+0.69%) |
May 05, 2005 | 43.53 | 43.64 | 43.24 | 43.33 | 14,200 | -0.15(-0.34%) |
May 04, 2005 | 43.18 | 43.52 | 43.11 | 43.48 | 16,500 | +0.67(+1.57%) |
May 03, 2005 | 42.95 | 43.14 | 42.75 | 42.81 | 13,800 | +0.12(+0.28%) |