Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 46.27 | 46.45 | 45.62 | 45.78 | 617,872 | -0.45(-0.98%) |
Jul 28, 2005 | 45.84 | 46.36 | 45.76 | 46.23 | 833,548 | +0.48(+1.05%) |
Jul 27, 2005 | 45.84 | 45.85 | 45.55 | 45.75 | 560,116 | +0.03(+0.06%) |
Jul 26, 2005 | 45.09 | 45.95 | 45.08 | 45.73 | 1,159,295 | +0.75(+1.66%) |
Jul 25, 2005 | 44.93 | 45.34 | 44.88 | 44.98 | 961,475 | -0.16(-0.37%) |
Jul 22, 2005 | 45.07 | 45.23 | 44.80 | 45.15 | 1,402,732 | +0.30(+0.67%) |
Jul 21, 2005 | 43.94 | 45.36 | 43.94 | 44.84 | 2,296,408 | +1.05(+2.39%) |
Jul 20, 2005 | 43.65 | 43.87 | 43.22 | 43.80 | 1,621,478 | -0.16(-0.38%) |
Jul 19, 2005 | 43.73 | 44.02 | 43.68 | 43.96 | 1,362,973 | +0.46(+1.05%) |
Jul 18, 2005 | 43.08 | 43.60 | 43.08 | 43.50 | 1,429,936 | -0.04(-0.08%) |
Jul 15, 2005 | 43.65 | 43.93 | 43.43 | 43.54 | 977,100 | -0.14(-0.33%) |
Jul 14, 2005 | 43.90 | 44.08 | 43.45 | 43.68 | 947,245 | +0.12(+0.28%) |
Jul 13, 2005 | 43.76 | 44.05 | 43.42 | 43.56 | 964,684 | -0.23(-0.52%) |
Jul 12, 2005 | 43.98 | 44.23 | 43.62 | 43.79 | 1,085,914 | -0.06(-0.15%) |
Jul 11, 2005 | 44.37 | 44.39 | 43.65 | 43.85 | 944,595 | -0.18(-0.41%) |
Jul 08, 2005 | 43.49 | 44.18 | 43.47 | 44.03 | 1,061,501 | +0.65(+1.50%) |
Jul 07, 2005 | 43.26 | 43.85 | 43.20 | 43.38 | 1,523,405 | -0.52(-1.19%) |
Jul 06, 2005 | 44.51 | 44.59 | 43.80 | 43.90 | 904,836 | -0.47(-1.07%) |
Jul 05, 2005 | 44.51 | 44.73 | 43.86 | 44.38 | 901,627 | -0.23(-0.51%) |
Jul 01, 2005 | 44.80 | 44.82 | 44.34 | 44.61 | 597,085 | +0.09(+0.21%) |
Jun 30, 2005 | 44.64 | 44.92 | 44.41 | 44.51 | 1,184,127 | +0.05(+0.11%) |
Jun 29, 2005 | 45.12 | 45.12 | 44.28 | 44.46 | 761,842 | -0.63(-1.40%) |
Jun 28, 2005 | 44.79 | 45.09 | 44.69 | 45.09 | 922,413 | +0.54(+1.21%) |
Jun 27, 2005 | 44.23 | 44.66 | 44.02 | 44.56 | 733,522 | +0.42(+0.94%) |
Jun 24, 2005 | 44.66 | 44.80 | 44.08 | 44.14 | 1,432,168 | -0.59(-1.33%) |
Jun 23, 2005 | 45.65 | 45.65 | 44.19 | 44.74 | 1,588,415 | -0.85(-1.86%) |
Jun 22, 2005 | 46.28 | 46.28 | 45.09 | 45.58 | 1,467,045 | -0.72(-1.55%) |
Jun 21, 2005 | 46.70 | 46.76 | 46.21 | 46.30 | 543,096 | -0.43(-0.92%) |
Jun 20, 2005 | 46.52 | 46.75 | 46.23 | 46.73 | 425,493 | +0.15(+0.32%) |
Jun 17, 2005 | 46.55 | 46.61 | 46.31 | 46.58 | 1,256,251 | +0.20(+0.43%) |
Jun 16, 2005 | 46.41 | 46.46 | 46.02 | 46.38 | 505,011 | +0.11(+0.23%) |
Jun 15, 2005 | 46.18 | 46.36 | 45.83 | 46.27 | 1,129,859 | +0.16(+0.36%) |
Jun 14, 2005 | 45.87 | 46.24 | 45.81 | 46.11 | 991,887 | +0.24(+0.52%) |
Jun 13, 2005 | 45.73 | 46.23 | 45.54 | 45.87 | 548,119 | -0.01(-0.03%) |
Jun 10, 2005 | 45.91 | 46.07 | 45.56 | 45.88 | 673,953 | +0.01(+0.03%) |
Jun 09, 2005 | 46.09 | 46.23 | 45.66 | 45.87 | 916,833 | -0.35(-0.76%) |
Jun 08, 2005 | 46.59 | 46.59 | 45.94 | 46.22 | 655,817 | -0.15(-0.32%) |
Jun 07, 2005 | 46.49 | 46.58 | 46.27 | 46.37 | 976,542 | -0.11(-0.23%) |
Jun 06, 2005 | 46.39 | 46.58 | 46.20 | 46.48 | 641,309 | +0.20(+0.43%) |
Jun 03, 2005 | 46.48 | 46.59 | 46.14 | 46.28 | 725,431 | -0.20(-0.43%) |
Jun 02, 2005 | 46.46 | 46.57 | 46.11 | 46.48 | 677,859 | +0.03(+0.06%) |
Jun 01, 2005 | 45.95 | 46.72 | 45.95 | 46.45 | 857,961 | +0.42(+0.92%) |
May 31, 2005 | 46.43 | 46.43 | 45.88 | 46.03 | 987,563 | -0.25(-0.54%) |
May 27, 2005 | 46.31 | 46.51 | 46.06 | 46.28 | 767,004 | -0.09(-0.20%) |
May 26, 2005 | 46.16 | 46.63 | 46.16 | 46.37 | 1,033,321 | +0.25(+0.54%) |
May 25, 2005 | 46.06 | 46.27 | 45.91 | 46.12 | 858,380 | -0.11(-0.25%) |
May 24, 2005 | 46.41 | 46.63 | 46.08 | 46.23 | 970,543 | -0.26(-0.55%) |
May 23, 2005 | 46.27 | 46.74 | 46.04 | 46.49 | 799,369 | -0.08(-0.17%) |
May 20, 2005 | 46.81 | 46.85 | 46.44 | 46.57 | 1,347,628 | -0.14(-0.29%) |
May 19, 2005 | 46.70 | 46.84 | 46.30 | 46.71 | 1,112,560 | +0.04(+0.09%) |
May 18, 2005 | 46.52 | 47.13 | 46.25 | 46.66 | 1,473,183 | +0.16(+0.34%) |
May 17, 2005 | 46.89 | 46.89 | 45.89 | 46.51 | 2,280,365 | -1.27(-2.66%) |
May 16, 2005 | 47.32 | 47.98 | 47.32 | 47.78 | 892,280 | +0.29(+0.60%) |
May 13, 2005 | 47.52 | 47.63 | 47.08 | 47.49 | 922,413 | -0.09(-0.18%) |
May 12, 2005 | 46.67 | 48.29 | 46.67 | 47.58 | 1,253,740 | +0.34(+0.71%) |
May 11, 2005 | 46.99 | 47.31 | 46.76 | 47.24 | 654,562 | +0.36(+0.76%) |
May 10, 2005 | 46.84 | 47.08 | 46.60 | 46.88 | 821,132 | -0.04(-0.08%) |
May 09, 2005 | 46.20 | 46.92 | 46.15 | 46.92 | 743,985 | +0.57(+1.24%) |
May 06, 2005 | 46.58 | 46.64 | 46.26 | 46.34 | 686,509 | +0.00(+0.00%) |
May 05, 2005 | 46.03 | 46.51 | 45.98 | 46.34 | 1,070,150 | +0.14(+0.29%) |
May 04, 2005 | 46.02 | 46.36 | 45.75 | 46.21 | 778,443 | +0.27(+0.59%) |
May 03, 2005 | 45.65 | 46.15 | 45.65 | 45.93 | 881,259 | +0.27(+0.58%) |