Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 46.04 | 46.12 | 45.44 | 45.44 | 3,606 | -0.57(-1.24%) |
Jul 28, 2005 | 45.09 | 46.01 | 45.00 | 46.01 | 3,579 | +0.66(+1.45%) |
Jul 27, 2005 | 45.56 | 45.61 | 45.33 | 45.36 | 1,308 | -0.16(-0.36%) |
Jul 26, 2005 | 45.36 | 45.87 | 45.36 | 45.52 | 2,795 | -0.43(-0.94%) |
Jul 25, 2005 | 46.14 | 46.15 | 45.36 | 45.95 | 3,715 | +0.00(+0.00%) |
Jul 22, 2005 | 45.74 | 45.99 | 45.41 | 45.95 | 8,346 | +0.61(+1.35%) |
Jul 21, 2005 | 45.67 | 45.78 | 45.00 | 45.34 | 11,047 | -0.34(-0.74%) |
Jul 20, 2005 | 44.98 | 45.68 | 44.98 | 45.67 | 10,125 | +0.12(+0.26%) |
Jul 19, 2005 | 45.48 | 45.56 | 45.30 | 45.56 | 3,183 | +0.08(+0.18%) |
Jul 18, 2005 | 44.98 | 45.58 | 44.98 | 45.48 | 6,534 | +0.13(+0.29%) |
Jul 15, 2005 | 45.22 | 45.91 | 45.10 | 45.35 | 47,576 | -0.41(-0.91%) |
Jul 14, 2005 | 44.91 | 45.99 | 44.91 | 45.76 | 14,235 | +0.02(+0.04%) |
Jul 13, 2005 | 46.06 | 46.25 | 45.48 | 45.74 | 7,939 | -0.22(-0.49%) |
Jul 12, 2005 | 45.42 | 46.58 | 45.42 | 45.97 | 5,580 | +0.20(+0.43%) |
Jul 11, 2005 | 44.58 | 45.78 | 44.44 | 45.77 | 14,996 | +0.86(+1.90%) |
Jul 08, 2005 | 45.00 | 45.09 | 44.39 | 44.91 | 25,010 | +0.08(+0.17%) |
Jul 07, 2005 | 44.05 | 45.02 | 43.97 | 44.84 | 22,660 | +0.79(+1.78%) |
Jul 06, 2005 | 43.70 | 44.31 | 43.66 | 44.05 | 12,010 | -0.17(-0.39%) |
Jul 05, 2005 | 42.33 | 44.35 | 42.33 | 44.22 | 18,408 | +1.89(+4.47%) |
Jul 01, 2005 | 43.15 | 43.15 | 42.25 | 42.33 | 14,240 | -1.32(-3.03%) |
Jun 30, 2005 | 43.82 | 43.82 | 43.36 | 43.65 | 6,332 | +0.39(+0.90%) |
Jun 29, 2005 | 43.06 | 44.02 | 43.06 | 43.26 | 12,541 | +0.21(+0.48%) |
Jun 28, 2005 | 40.89 | 43.19 | 40.89 | 43.06 | 34,389 | +1.77(+4.29%) |
Jun 27, 2005 | 40.77 | 41.44 | 40.77 | 41.29 | 5,788 | -0.17(-0.42%) |
Jun 24, 2005 | 40.70 | 41.46 | 40.67 | 41.46 | 71,531 | +0.25(+0.61%) |
Jun 23, 2005 | 41.81 | 41.81 | 41.21 | 41.21 | 5,163 | -0.22(-0.54%) |
Jun 22, 2005 | 41.58 | 41.58 | 41.03 | 41.43 | 7,474 | +0.41(+0.99%) |
Jun 21, 2005 | 40.60 | 41.22 | 40.60 | 41.03 | 14,970 | +0.37(+0.91%) |
Jun 20, 2005 | 41.81 | 41.81 | 40.64 | 40.66 | 23,995 | -0.88(-2.12%) |
Jun 17, 2005 | 41.46 | 41.54 | 41.24 | 41.54 | 31,861 | +0.08(+0.19%) |
Jun 16, 2005 | 41.86 | 41.86 | 41.26 | 41.46 | 30,223 | +0.16(+0.38%) |
Jun 15, 2005 | 41.87 | 41.87 | 41.24 | 41.30 | 15,105 | -0.19(-0.46%) |
Jun 14, 2005 | 41.49 | 41.97 | 41.46 | 41.49 | 11,804 | -0.47(-1.11%) |
Jun 13, 2005 | 42.12 | 42.12 | 41.70 | 41.96 | 11,284 | +0.29(+0.70%) |
Jun 10, 2005 | 41.65 | 41.76 | 41.52 | 41.67 | 3,859 | -0.05(-0.12%) |
Jun 09, 2005 | 42.64 | 42.64 | 41.63 | 41.72 | 9,571 | -0.46(-1.09%) |
Jun 08, 2005 | 42.11 | 42.31 | 42.04 | 42.18 | 17,542 | -0.36(-0.85%) |
Jun 07, 2005 | 42.66 | 42.86 | 42.42 | 42.54 | 13,427 | -0.15(-0.34%) |
Jun 06, 2005 | 42.28 | 42.90 | 42.09 | 42.69 | 16,275 | +0.91(+2.19%) |
Jun 03, 2005 | 41.83 | 42.13 | 41.61 | 41.77 | 16,459 | -0.43(-1.02%) |
Jun 02, 2005 | 42.15 | 42.24 | 41.97 | 42.20 | 6,111 | +0.26(+0.62%) |
Jun 01, 2005 | 41.83 | 42.32 | 41.83 | 41.94 | 9,221 | +0.05(+0.12%) |
May 31, 2005 | 42.71 | 42.71 | 41.89 | 41.89 | 22,444 | -0.26(-0.61%) |
May 27, 2005 | 42.19 | 42.37 | 41.99 | 42.15 | 9,685 | -0.03(-0.08%) |
May 26, 2005 | 42.63 | 42.63 | 41.82 | 42.19 | 10,123 | +0.09(+0.23%) |
May 25, 2005 | 42.64 | 42.76 | 41.73 | 42.09 | 26,307 | -0.23(-0.55%) |
May 24, 2005 | 41.81 | 42.56 | 41.81 | 42.32 | 12,735 | -0.28(-0.65%) |
May 23, 2005 | 43.65 | 43.72 | 42.22 | 42.60 | 20,965 | -0.41(-0.94%) |
May 20, 2005 | 43.04 | 43.61 | 42.77 | 43.01 | 30,105 | -0.73(-1.66%) |
May 19, 2005 | 44.39 | 44.48 | 43.34 | 43.73 | 18,446 | -0.31(-0.71%) |
May 18, 2005 | 44.00 | 44.05 | 43.21 | 44.04 | 24,197 | +0.25(+0.57%) |
May 17, 2005 | 43.37 | 43.79 | 43.33 | 43.79 | 10,853 | +0.12(+0.28%) |
May 16, 2005 | 44.73 | 44.73 | 43.45 | 43.67 | 17,108 | -0.40(-0.90%) |
May 13, 2005 | 45.08 | 45.08 | 44.07 | 44.07 | 30,837 | -0.67(-1.51%) |
May 12, 2005 | 44.70 | 45.22 | 44.35 | 44.74 | 35,445 | +0.13(+0.29%) |
May 11, 2005 | 45.22 | 45.22 | 44.18 | 44.61 | 26,753 | -0.23(-0.52%) |
May 10, 2005 | 45.29 | 45.29 | 44.57 | 44.85 | 8,393 | -0.47(-1.03%) |
May 09, 2005 | 44.14 | 45.31 | 44.14 | 45.31 | 10,852 | +0.60(+1.33%) |
May 06, 2005 | 44.33 | 45.17 | 44.15 | 44.72 | 5,954 | -0.20(-0.44%) |
May 05, 2005 | 44.05 | 44.98 | 44.05 | 44.91 | 13,110 | -0.26(-0.57%) |
May 04, 2005 | 42.76 | 45.17 | 42.72 | 45.17 | 24,139 | +2.22(+5.17%) |
May 03, 2005 | 42.63 | 42.95 | 42.15 | 42.95 | 23,948 | +1.04(+2.47%) |