Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 41.54 | 42.56 | 41.47 | 42.50 | 1,795,153 | +1.31(+3.18%) |
Jul 28, 2005 | 42.16 | 42.19 | 40.32 | 41.19 | 4,814,859 | -1.73(-4.03%) |
Jul 27, 2005 | 43.61 | 43.62 | 42.57 | 42.92 | 2,141,558 | -1.38(-3.12%) |
Jul 26, 2005 | 44.86 | 44.89 | 44.23 | 44.30 | 984,466 | -0.46(-1.02%) |
Jul 25, 2005 | 45.56 | 45.56 | 44.51 | 44.76 | 451,135 | -0.69(-1.51%) |
Jul 22, 2005 | 45.25 | 45.68 | 44.45 | 45.45 | 751,026 | +0.10(+0.21%) |
Jul 21, 2005 | 46.42 | 46.43 | 45.17 | 45.35 | 1,002,957 | -1.25(-2.67%) |
Jul 20, 2005 | 46.38 | 46.69 | 45.86 | 46.60 | 741,492 | +0.04(+0.09%) |
Jul 19, 2005 | 45.27 | 47.07 | 45.24 | 46.55 | 1,365,252 | +1.23(+2.70%) |
Jul 18, 2005 | 45.01 | 45.51 | 45.00 | 45.33 | 1,132,245 | +0.30(+0.66%) |
Jul 15, 2005 | 44.73 | 45.24 | 44.73 | 45.03 | 657,129 | +0.10(+0.22%) |
Jul 14, 2005 | 45.07 | 45.44 | 44.77 | 44.93 | 1,047,594 | -0.07(-0.15%) |
Jul 13, 2005 | 44.96 | 45.20 | 44.89 | 45.00 | 430,623 | -0.13(-0.29%) |
Jul 12, 2005 | 44.73 | 45.24 | 44.73 | 45.13 | 539,542 | +0.44(+0.99%) |
Jul 11, 2005 | 44.81 | 45.07 | 44.38 | 44.69 | 822,965 | -0.39(-0.86%) |
Jul 08, 2005 | 45.05 | 45.34 | 45.00 | 45.08 | 420,077 | -0.15(-0.32%) |
Jul 07, 2005 | 44.72 | 45.22 | 44.53 | 45.22 | 315,925 | +0.49(+1.10%) |
Jul 06, 2005 | 44.95 | 45.31 | 44.66 | 44.73 | 817,475 | -0.21(-0.48%) |
Jul 05, 2005 | 44.27 | 45.05 | 44.23 | 44.95 | 723,146 | +0.82(+1.87%) |
Jul 01, 2005 | 43.84 | 44.59 | 43.68 | 44.12 | 655,251 | +0.24(+0.54%) |
Jun 30, 2005 | 44.37 | 44.48 | 43.61 | 43.89 | 522,785 | -0.31(-0.70%) |
Jun 29, 2005 | 44.27 | 44.47 | 43.99 | 44.20 | 662,185 | +0.41(+0.93%) |
Jun 28, 2005 | 43.61 | 43.92 | 43.48 | 43.79 | 633,872 | +0.13(+0.30%) |
Jun 27, 2005 | 43.43 | 43.66 | 43.07 | 43.66 | 924,951 | +0.23(+0.53%) |
Jun 24, 2005 | 44.12 | 44.12 | 43.18 | 43.43 | 558,033 | -0.74(-1.68%) |
Jun 23, 2005 | 44.91 | 45.02 | 44.01 | 44.17 | 743,225 | -0.89(-1.98%) |
Jun 22, 2005 | 44.13 | 45.13 | 44.09 | 45.07 | 1,414,223 | +1.04(+2.36%) |
Jun 21, 2005 | 43.51 | 45.09 | 43.38 | 44.03 | 1,653,442 | +0.98(+2.28%) |
Jun 20, 2005 | 43.27 | 43.51 | 42.97 | 43.04 | 506,895 | -0.43(-0.99%) |
Jun 17, 2005 | 42.86 | 43.90 | 42.73 | 43.47 | 1,112,454 | +0.59(+1.37%) |
Jun 16, 2005 | 43.06 | 43.09 | 42.83 | 42.89 | 440,734 | -0.14(-0.32%) |
Jun 15, 2005 | 42.81 | 43.09 | 42.78 | 43.02 | 618,126 | +0.10(+0.23%) |
Jun 14, 2005 | 42.77 | 43.11 | 42.77 | 42.93 | 490,283 | +0.21(+0.50%) |
Jun 13, 2005 | 42.57 | 43.05 | 42.57 | 42.71 | 547,921 | +0.14(+0.33%) |
Jun 10, 2005 | 42.76 | 43.05 | 42.50 | 42.57 | 687,898 | -0.26(-0.60%) |
Jun 09, 2005 | 41.74 | 42.84 | 41.71 | 42.83 | 571,611 | +0.44(+1.03%) |
Jun 08, 2005 | 43.60 | 43.60 | 42.26 | 42.39 | 852,867 | -1.25(-2.87%) |
Jun 07, 2005 | 42.92 | 44.07 | 42.91 | 43.65 | 1,432,135 | +0.74(+1.73%) |
Jun 06, 2005 | 42.91 | 43.25 | 42.78 | 42.91 | 729,935 | +0.02(+0.05%) |
Jun 03, 2005 | 42.32 | 42.89 | 42.32 | 42.89 | 1,057,850 | +0.59(+1.39%) |
Jun 02, 2005 | 42.37 | 42.50 | 41.85 | 42.30 | 1,243,476 | -0.08(-0.18%) |
Jun 01, 2005 | 42.95 | 42.95 | 42.21 | 42.37 | 1,173,848 | -0.57(-1.34%) |
May 31, 2005 | 42.48 | 42.95 | 41.88 | 42.95 | 2,224,765 | +0.64(+1.52%) |
May 27, 2005 | 41.98 | 42.37 | 41.83 | 42.30 | 944,452 | +0.63(+1.51%) |
May 26, 2005 | 41.31 | 41.88 | 41.29 | 41.67 | 823,831 | +0.37(+0.89%) |
May 25, 2005 | 41.56 | 41.57 | 41.06 | 41.31 | 608,737 | -0.26(-0.62%) |
May 24, 2005 | 41.60 | 41.85 | 41.29 | 41.56 | 1,146,546 | +0.10(+0.25%) |
May 23, 2005 | 40.44 | 41.83 | 40.40 | 41.46 | 1,650,697 | +1.18(+2.92%) |
May 20, 2005 | 39.80 | 40.49 | 39.58 | 40.28 | 790,607 | +0.32(+0.80%) |
May 19, 2005 | 40.07 | 40.10 | 39.76 | 39.96 | 661,896 | +0.05(+0.12%) |
May 18, 2005 | 39.58 | 40.49 | 39.48 | 39.92 | 1,091,942 | +0.47(+1.19%) |
May 17, 2005 | 39.40 | 39.60 | 39.04 | 39.44 | 1,509,564 | +0.05(+0.12%) |
May 16, 2005 | 39.10 | 39.40 | 38.90 | 39.40 | 1,667,454 | +0.47(+1.21%) |
May 13, 2005 | 38.77 | 39.37 | 38.70 | 38.93 | 1,731,303 | -0.04(-0.11%) |
May 12, 2005 | 38.97 | 39.06 | 38.64 | 38.97 | 793,207 | +0.02(+0.05%) |
May 11, 2005 | 38.77 | 39.01 | 38.45 | 38.95 | 3,470,986 | +0.37(+0.95%) |
May 10, 2005 | 38.63 | 38.97 | 38.45 | 38.58 | 767,783 | -0.05(-0.13%) |
May 09, 2005 | 38.22 | 38.72 | 38.11 | 38.63 | 1,363,519 | +0.18(+0.47%) |
May 06, 2005 | 38.84 | 38.97 | 38.42 | 38.45 | 891,148 | -0.21(-0.56%) |
May 05, 2005 | 38.94 | 38.94 | 38.39 | 38.66 | 1,195,805 | -0.28(-0.71%) |
May 04, 2005 | 38.74 | 39.25 | 38.70 | 38.94 | 2,015,881 | +0.30(+0.79%) |
May 03, 2005 | 38.99 | 39.13 | 38.47 | 38.63 | 1,448,314 | -0.35(-0.89%) |