Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 46.80 | 48.64 | 46.80 | 47.45 | 11,503 | +0.53(+1.14%) |
Jul 28, 2005 | 46.86 | 47.45 | 46.86 | 46.92 | 7,970 | -0.53(-1.12%) |
Jul 27, 2005 | 48.04 | 48.04 | 47.15 | 47.45 | 7,935 | -0.42(-0.87%) |
Jul 26, 2005 | 47.21 | 47.87 | 47.21 | 47.87 | 5,560 | +0.65(+1.38%) |
Jul 25, 2005 | 47.45 | 47.51 | 46.44 | 47.21 | 9,794 | -0.47(-1.00%) |
Jul 22, 2005 | 45.20 | 47.75 | 45.08 | 47.69 | 17,412 | +2.02(+4.42%) |
Jul 21, 2005 | 45.14 | 45.91 | 44.99 | 45.67 | 9,454 | +0.71(+1.58%) |
Jul 20, 2005 | 44.19 | 45.85 | 44.07 | 44.96 | 10,565 | +1.01(+2.29%) |
Jul 19, 2005 | 43.48 | 44.90 | 43.48 | 43.95 | 15,128 | +0.53(+1.23%) |
Jul 18, 2005 | 42.41 | 44.19 | 42.41 | 43.42 | 13,695 | +0.42(+0.97%) |
Jul 15, 2005 | 42.29 | 43.18 | 42.23 | 43.00 | 3,724 | +0.47(+1.12%) |
Jul 14, 2005 | 42.41 | 42.94 | 42.17 | 42.53 | 11,395 | +0.12(+0.28%) |
Jul 13, 2005 | 44.07 | 44.07 | 42.41 | 42.41 | 21,115 | -1.72(-3.90%) |
Jul 12, 2005 | 43.59 | 44.19 | 43.48 | 44.13 | 17,628 | +0.42(+0.95%) |
Jul 11, 2005 | 44.01 | 45.20 | 43.65 | 43.71 | 18,437 | -0.83(-1.86%) |
Jul 08, 2005 | 44.48 | 45.02 | 44.48 | 44.54 | 8,127 | -0.65(-1.44%) |
Jul 07, 2005 | 44.90 | 45.31 | 44.25 | 45.20 | 20,613 | -0.06(-0.13%) |
Jul 06, 2005 | 44.42 | 45.37 | 44.19 | 45.26 | 7,906 | +0.89(+2.01%) |
Jul 05, 2005 | 45.14 | 45.37 | 44.19 | 44.37 | 12,864 | -0.89(-1.97%) |
Jul 01, 2005 | 44.13 | 45.43 | 44.13 | 45.26 | 9,390 | +0.89(+2.01%) |
Jun 30, 2005 | 44.66 | 45.73 | 43.95 | 44.37 | 9,765 | -1.01(-2.22%) |
Jun 29, 2005 | 45.26 | 45.73 | 44.48 | 45.37 | 6,888 | +0.47(+1.06%) |
Jun 28, 2005 | 44.60 | 45.37 | 43.89 | 44.90 | 25,253 | +0.59(+1.34%) |
Jun 27, 2005 | 44.01 | 45.55 | 44.01 | 44.31 | 18,430 | +0.42(+0.95%) |
Jun 24, 2005 | 44.60 | 44.60 | 43.36 | 43.89 | 287,501 | -0.59(-1.33%) |
Jun 23, 2005 | 47.15 | 47.75 | 44.48 | 44.48 | 26,443 | -2.91(-6.13%) |
Jun 22, 2005 | 45.31 | 47.69 | 45.08 | 47.39 | 32,974 | +2.61(+5.83%) |
Jun 21, 2005 | 42.88 | 45.08 | 42.82 | 44.78 | 14,423 | +2.19(+5.15%) |
Jun 20, 2005 | 42.70 | 43.00 | 42.41 | 42.59 | 7,734 | -0.30(-0.69%) |
Jun 17, 2005 | 42.88 | 43.30 | 41.82 | 42.88 | 22,688 | +0.65(+1.54%) |
Jun 16, 2005 | 42.88 | 43.30 | 41.87 | 42.23 | 8,891 | -1.07(-2.47%) |
Jun 15, 2005 | 41.99 | 44.42 | 41.52 | 43.30 | 22,759 | +1.36(+3.25%) |
Jun 14, 2005 | 42.76 | 44.13 | 41.93 | 41.93 | 18,925 | -0.42(-0.98%) |
Jun 13, 2005 | 43.24 | 43.77 | 42.05 | 42.35 | 13,944 | -1.25(-2.86%) |
Jun 10, 2005 | 43.89 | 44.13 | 43.36 | 43.59 | 5,486 | -0.30(-0.68%) |
Jun 09, 2005 | 43.30 | 43.89 | 43.30 | 43.89 | 4,511 | +0.30(+0.68%) |
Jun 08, 2005 | 43.30 | 43.83 | 43.30 | 43.59 | 14,943 | +0.00(+0.00%) |
Jun 07, 2005 | 44.19 | 44.19 | 43.42 | 43.59 | 14,086 | -0.06(-0.14%) |
Jun 06, 2005 | 45.08 | 45.08 | 43.30 | 43.65 | 6,615 | -1.42(-3.16%) |
Jun 03, 2005 | 44.48 | 45.73 | 43.65 | 45.08 | 17,014 | +1.01(+2.29%) |
Jun 02, 2005 | 43.89 | 44.19 | 43.30 | 44.07 | 4,296 | +0.06(+0.13%) |
Jun 01, 2005 | 43.54 | 44.31 | 42.82 | 44.01 | 4,102 | +0.89(+2.06%) |
May 31, 2005 | 43.42 | 43.89 | 43.12 | 43.12 | 5,054 | -0.42(-0.95%) |
May 27, 2005 | 43.00 | 44.25 | 42.60 | 43.54 | 5,338 | +0.59(+1.38%) |
May 26, 2005 | 43.95 | 44.37 | 42.76 | 42.94 | 14,831 | +0.53(+1.26%) |
May 25, 2005 | 41.99 | 43.65 | 41.93 | 42.41 | 32,900 | -0.30(-0.69%) |
May 24, 2005 | 42.41 | 42.88 | 42.23 | 42.70 | 3,962 | +0.30(+0.70%) |
May 23, 2005 | 42.65 | 43.06 | 42.29 | 42.41 | 10,741 | -0.42(-0.97%) |
May 20, 2005 | 43.30 | 43.30 | 41.51 | 42.82 | 6,573 | -0.18(-0.41%) |
May 19, 2005 | 43.24 | 43.65 | 42.47 | 43.00 | 4,700 | -0.18(-0.41%) |
May 18, 2005 | 41.64 | 43.54 | 41.22 | 43.18 | 14,162 | +1.72(+4.15%) |
May 17, 2005 | 41.34 | 42.11 | 40.75 | 41.46 | 4,306 | +0.24(+0.58%) |
May 16, 2005 | 41.46 | 42.11 | 41.04 | 41.22 | 15,541 | +0.24(+0.58%) |
May 13, 2005 | 41.87 | 42.29 | 40.63 | 40.98 | 11,412 | -0.83(-1.99%) |
May 12, 2005 | 42.76 | 43.18 | 40.75 | 41.82 | 16,377 | -0.95(-2.22%) |
May 11, 2005 | 44.84 | 44.84 | 42.35 | 42.76 | 18,395 | -1.84(-4.12%) |
May 10, 2005 | 45.79 | 45.79 | 44.01 | 44.60 | 12,003 | -1.07(-2.34%) |
May 09, 2005 | 43.77 | 45.67 | 43.77 | 45.67 | 12,786 | +1.90(+4.34%) |
May 06, 2005 | 45.97 | 47.09 | 43.42 | 43.77 | 18,477 | -2.02(-4.40%) |
May 05, 2005 | 43.89 | 47.39 | 42.41 | 45.79 | 129,427 | +2.08(+4.75%) |
May 04, 2005 | 43.24 | 45.79 | 42.76 | 43.71 | 25,238 | +1.01(+2.36%) |
May 03, 2005 | 39.74 | 43.59 | 39.15 | 42.70 | 18,168 | +3.32(+8.43%) |