Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 45.49 | 45.91 | 45.49 | 45.60 | 673,658 | +0.11(+0.24%) |
Jul 28, 2005 | 45.15 | 45.71 | 45.07 | 45.49 | 665,308 | +0.34(+0.76%) |
Jul 27, 2005 | 44.91 | 45.55 | 44.80 | 45.15 | 675,495 | +0.39(+0.87%) |
Jul 26, 2005 | 44.45 | 44.78 | 44.35 | 44.76 | 512,508 | +0.39(+0.88%) |
Jul 25, 2005 | 43.98 | 44.46 | 43.95 | 44.37 | 415,150 | +0.41(+0.94%) |
Jul 22, 2005 | 43.64 | 43.97 | 43.43 | 43.96 | 435,189 | +0.32(+0.73%) |
Jul 21, 2005 | 44.34 | 44.44 | 43.53 | 43.64 | 641,929 | -0.81(-1.82%) |
Jul 20, 2005 | 43.92 | 44.49 | 43.80 | 44.45 | 420,994 | +0.47(+1.06%) |
Jul 19, 2005 | 43.74 | 44.12 | 43.73 | 43.98 | 500,484 | +0.28(+0.64%) |
Jul 18, 2005 | 43.47 | 43.95 | 43.46 | 43.70 | 781,871 | +0.17(+0.39%) |
Jul 15, 2005 | 43.38 | 43.59 | 43.26 | 43.53 | 638,923 | +0.02(+0.04%) |
Jul 14, 2005 | 44.00 | 44.06 | 43.34 | 43.52 | 615,878 | -0.48(-1.09%) |
Jul 13, 2005 | 44.22 | 44.23 | 43.95 | 44.00 | 442,871 | -0.24(-0.54%) |
Jul 12, 2005 | 44.09 | 44.35 | 43.98 | 44.23 | 800,574 | +0.10(+0.23%) |
Jul 11, 2005 | 43.74 | 44.20 | 43.73 | 44.13 | 1,044,554 | +0.39(+0.89%) |
Jul 08, 2005 | 43.07 | 43.86 | 42.94 | 43.74 | 755,152 | +0.69(+1.60%) |
Jul 07, 2005 | 42.61 | 43.09 | 42.49 | 43.06 | 474,433 | +0.30(+0.70%) |
Jul 06, 2005 | 43.00 | 43.19 | 42.75 | 42.76 | 793,227 | -0.19(-0.45%) |
Jul 05, 2005 | 42.40 | 43.10 | 42.03 | 42.95 | 913,463 | +0.44(+1.03%) |
Jul 01, 2005 | 41.97 | 42.51 | 41.77 | 42.51 | 1,199,025 | +0.59(+1.41%) |
Jun 30, 2005 | 41.37 | 41.92 | 41.09 | 41.92 | 1,257,139 | +0.48(+1.16%) |
Jun 29, 2005 | 41.09 | 41.63 | 41.01 | 41.44 | 460,238 | +0.29(+0.70%) |
Jun 28, 2005 | 40.82 | 41.21 | 40.82 | 41.15 | 1,017,167 | -0.19(-0.46%) |
Jun 27, 2005 | 41.36 | 41.58 | 41.19 | 41.34 | 725,427 | -0.17(-0.40%) |
Jun 24, 2005 | 41.74 | 42.02 | 41.22 | 41.51 | 1,510,972 | -0.07(-0.17%) |
Jun 23, 2005 | 41.35 | 41.74 | 41.33 | 41.58 | 450,386 | +0.14(+0.33%) |
Jun 22, 2005 | 41.50 | 41.71 | 41.34 | 41.44 | 452,890 | +0.05(+0.13%) |
Jun 21, 2005 | 41.77 | 41.91 | 41.38 | 41.39 | 731,605 | -0.37(-0.89%) |
Jun 20, 2005 | 41.72 | 41.92 | 41.65 | 41.76 | 443,873 | -0.10(-0.23%) |
Jun 17, 2005 | 40.96 | 41.89 | 40.96 | 41.86 | 1,035,871 | +0.91(+2.22%) |
Jun 16, 2005 | 40.99 | 41.04 | 40.74 | 40.95 | 587,823 | -0.09(-0.22%) |
Jun 15, 2005 | 41.06 | 41.09 | 40.77 | 41.04 | 503,657 | -0.02(-0.06%) |
Jun 14, 2005 | 40.80 | 41.07 | 40.66 | 41.06 | 587,489 | +0.21(+0.51%) |
Jun 13, 2005 | 40.57 | 40.89 | 40.55 | 40.85 | 710,063 | +0.28(+0.69%) |
Jun 10, 2005 | 40.54 | 40.78 | 40.42 | 40.57 | 490,965 | +0.15(+0.37%) |
Jun 09, 2005 | 40.57 | 40.57 | 40.26 | 40.42 | 841,321 | -0.15(-0.37%) |
Jun 08, 2005 | 40.37 | 40.89 | 40.37 | 40.57 | 442,537 | +0.16(+0.39%) |
Jun 07, 2005 | 40.40 | 40.65 | 40.21 | 40.41 | 746,802 | +0.15(+0.37%) |
Jun 06, 2005 | 40.21 | 40.43 | 40.14 | 40.26 | 542,734 | +0.14(+0.36%) |
Jun 03, 2005 | 40.16 | 40.54 | 40.12 | 40.12 | 552,754 | +0.07(+0.16%) |
Jun 02, 2005 | 40.03 | 40.12 | 39.89 | 40.05 | 450,219 | -0.08(-0.21%) |
Jun 01, 2005 | 39.99 | 40.14 | 39.80 | 40.14 | 1,122,040 | +0.14(+0.34%) |
May 31, 2005 | 39.37 | 40.15 | 39.36 | 40.00 | 1,085,635 | +0.66(+1.67%) |
May 27, 2005 | 39.23 | 39.37 | 39.14 | 39.34 | 660,465 | +0.12(+0.31%) |
May 26, 2005 | 39.79 | 40.10 | 39.06 | 39.22 | 899,102 | -0.50(-1.27%) |
May 25, 2005 | 40.01 | 40.03 | 39.62 | 39.73 | 529,875 | -0.28(-0.69%) |
May 24, 2005 | 40.06 | 40.53 | 39.96 | 40.00 | 912,962 | -0.86(-2.11%) |
May 23, 2005 | 40.66 | 41.23 | 40.66 | 40.86 | 464,079 | +0.13(+0.31%) |
May 20, 2005 | 41.08 | 41.08 | 40.59 | 40.74 | 536,388 | -0.33(-0.80%) |
May 19, 2005 | 40.12 | 41.23 | 40.10 | 41.07 | 1,228,583 | +0.95(+2.36%) |
May 18, 2005 | 40.12 | 40.27 | 40.06 | 40.12 | 1,316,423 | +0.11(+0.27%) |
May 17, 2005 | 39.75 | 40.05 | 39.55 | 40.01 | 520,857 | +0.19(+0.48%) |
May 16, 2005 | 39.43 | 39.82 | 39.34 | 39.82 | 669,149 | +0.44(+1.11%) |
May 13, 2005 | 39.54 | 39.72 | 39.22 | 39.38 | 625,563 | -0.08(-0.21%) |
May 12, 2005 | 39.76 | 39.76 | 39.36 | 39.47 | 1,103,504 | -0.62(-1.55%) |
May 11, 2005 | 40.56 | 40.58 | 40.07 | 40.09 | 1,230,086 | -0.45(-1.11%) |
May 10, 2005 | 40.69 | 40.77 | 40.50 | 40.54 | 1,799,540 | -0.15(-0.37%) |
May 09, 2005 | 40.01 | 40.69 | 39.98 | 40.69 | 480,946 | +0.68(+1.71%) |
May 06, 2005 | 40.09 | 40.29 | 39.74 | 40.01 | 601,516 | -0.31(-0.76%) |
May 05, 2005 | 39.79 | 40.41 | 39.76 | 40.31 | 831,636 | +0.50(+1.26%) |
May 04, 2005 | 39.50 | 39.86 | 39.38 | 39.81 | 842,657 | +0.32(+0.80%) |
May 03, 2005 | 39.18 | 39.58 | 39.09 | 39.49 | 931,332 | +0.23(+0.58%) |