Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 44.11 | 44.51 | 43.91 | 44.49 | 561,092 | +0.42(+0.96%) |
Jul 28, 2005 | 44.06 | 44.12 | 43.80 | 44.07 | 550,890 | +0.00(+0.00%) |
Jul 27, 2005 | 43.99 | 44.19 | 43.38 | 44.07 | 1,035,933 | +0.26(+0.59%) |
Jul 26, 2005 | 43.48 | 43.84 | 43.25 | 43.81 | 779,732 | +0.28(+0.65%) |
Jul 25, 2005 | 44.15 | 44.23 | 43.38 | 43.53 | 443,193 | -0.64(-1.45%) |
Jul 22, 2005 | 44.23 | 44.36 | 43.91 | 44.17 | 478,898 | -0.06(-0.14%) |
Jul 21, 2005 | 44.60 | 45.27 | 43.73 | 44.23 | 1,100,853 | +1.11(+2.58%) |
Jul 20, 2005 | 42.33 | 43.18 | 42.07 | 43.11 | 774,631 | +0.79(+1.88%) |
Jul 19, 2005 | 42.54 | 42.56 | 42.17 | 42.32 | 720,840 | -0.09(-0.22%) |
Jul 18, 2005 | 42.77 | 42.88 | 42.31 | 42.41 | 479,826 | -0.57(-1.32%) |
Jul 15, 2005 | 42.70 | 42.98 | 42.16 | 42.98 | 851,955 | +0.35(+0.83%) |
Jul 14, 2005 | 41.53 | 42.72 | 41.49 | 42.63 | 1,231,620 | +1.71(+4.17%) |
Jul 13, 2005 | 41.12 | 41.40 | 40.86 | 40.92 | 607,579 | -0.18(-0.44%) |
Jul 12, 2005 | 41.34 | 41.39 | 41.06 | 41.10 | 290,863 | -0.41(-0.98%) |
Jul 11, 2005 | 41.35 | 41.62 | 41.29 | 41.51 | 389,866 | +0.22(+0.54%) |
Jul 08, 2005 | 40.54 | 41.37 | 40.37 | 41.28 | 457,452 | +0.84(+2.07%) |
Jul 07, 2005 | 40.63 | 40.64 | 40.31 | 40.45 | 485,738 | -0.23(-0.57%) |
Jul 06, 2005 | 40.97 | 41.00 | 40.59 | 40.68 | 289,472 | -0.31(-0.76%) |
Jul 05, 2005 | 41.06 | 41.21 | 40.83 | 40.99 | 397,169 | -0.07(-0.17%) |
Jul 01, 2005 | 40.89 | 41.28 | 40.89 | 41.06 | 458,379 | +0.33(+0.80%) |
Jun 30, 2005 | 40.96 | 41.36 | 40.70 | 40.73 | 722,695 | -0.01(-0.02%) |
Jun 29, 2005 | 40.69 | 40.87 | 40.44 | 40.74 | 468,929 | +0.16(+0.38%) |
Jun 28, 2005 | 40.01 | 40.63 | 40.01 | 40.59 | 915,136 | +0.78(+1.95%) |
Jun 27, 2005 | 39.65 | 39.89 | 39.58 | 39.81 | 629,257 | +0.19(+0.48%) |
Jun 24, 2005 | 39.99 | 40.19 | 39.55 | 39.62 | 664,383 | -0.43(-1.08%) |
Jun 23, 2005 | 40.70 | 40.77 | 40.05 | 40.05 | 438,787 | -0.60(-1.46%) |
Jun 22, 2005 | 40.71 | 40.80 | 40.60 | 40.65 | 540,804 | -0.02(-0.04%) |
Jun 21, 2005 | 40.67 | 40.93 | 40.53 | 40.66 | 616,737 | +0.06(+0.15%) |
Jun 20, 2005 | 40.50 | 40.71 | 40.41 | 40.60 | 373,056 | +0.02(+0.04%) |
Jun 17, 2005 | 40.74 | 40.84 | 40.46 | 40.59 | 992,924 | -0.16(-0.38%) |
Jun 16, 2005 | 40.80 | 40.84 | 40.61 | 40.74 | 337,002 | -0.03(-0.06%) |
Jun 15, 2005 | 41.00 | 41.08 | 40.73 | 40.77 | 427,426 | -0.04(-0.11%) |
Jun 14, 2005 | 40.55 | 40.86 | 40.54 | 40.81 | 519,821 | +0.36(+0.90%) |
Jun 13, 2005 | 40.28 | 40.59 | 40.24 | 40.45 | 532,225 | +0.10(+0.26%) |
Jun 10, 2005 | 40.74 | 40.74 | 40.24 | 40.34 | 456,408 | -0.14(-0.34%) |
Jun 09, 2005 | 39.80 | 40.54 | 39.60 | 40.48 | 612,564 | +0.64(+1.60%) |
Jun 08, 2005 | 40.24 | 40.33 | 39.82 | 39.84 | 267,446 | -0.22(-0.56%) |
Jun 07, 2005 | 40.09 | 40.27 | 39.92 | 40.07 | 361,811 | -0.03(-0.06%) |
Jun 06, 2005 | 39.73 | 40.12 | 39.60 | 40.09 | 353,580 | +0.41(+1.02%) |
Jun 03, 2005 | 39.89 | 39.90 | 39.55 | 39.69 | 666,354 | -0.20(-0.50%) |
Jun 02, 2005 | 39.72 | 39.89 | 39.42 | 39.89 | 507,533 | +0.18(+0.46%) |
Jun 01, 2005 | 39.49 | 39.95 | 39.29 | 39.71 | 543,007 | +0.13(+0.33%) |
May 31, 2005 | 39.70 | 39.81 | 39.44 | 39.58 | 495,012 | -0.21(-0.52%) |
May 27, 2005 | 39.85 | 39.94 | 39.59 | 39.78 | 268,605 | -0.07(-0.17%) |
May 26, 2005 | 39.70 | 40.09 | 39.66 | 39.85 | 347,436 | +0.16(+0.41%) |
May 25, 2005 | 39.64 | 39.77 | 39.44 | 39.69 | 687,105 | -0.16(-0.41%) |
May 24, 2005 | 40.37 | 40.37 | 39.66 | 39.85 | 968,463 | -0.53(-1.30%) |
May 23, 2005 | 39.81 | 40.59 | 39.81 | 40.38 | 490,955 | +0.55(+1.39%) |
May 20, 2005 | 40.04 | 40.12 | 39.68 | 39.83 | 865,171 | -0.22(-0.54%) |
May 19, 2005 | 40.00 | 40.10 | 39.74 | 40.04 | 829,697 | +0.04(+0.11%) |
May 18, 2005 | 39.90 | 40.23 | 39.82 | 40.00 | 559,584 | +0.38(+0.96%) |
May 17, 2005 | 39.41 | 39.84 | 39.41 | 39.62 | 676,556 | +0.12(+0.31%) |
May 16, 2005 | 39.25 | 39.64 | 39.21 | 39.50 | 514,952 | +0.25(+0.64%) |
May 13, 2005 | 39.68 | 39.75 | 38.95 | 39.25 | 618,940 | -0.57(-1.43%) |
May 12, 2005 | 40.30 | 40.41 | 39.80 | 39.82 | 654,993 | -0.47(-1.18%) |
May 11, 2005 | 40.09 | 40.57 | 39.68 | 40.29 | 551,933 | +0.14(+0.34%) |
May 10, 2005 | 40.14 | 40.40 | 39.93 | 40.15 | 664,499 | -0.03(-0.06%) |
May 09, 2005 | 39.94 | 40.21 | 39.77 | 40.18 | 496,635 | +0.24(+0.60%) |
May 06, 2005 | 40.15 | 40.46 | 39.85 | 39.94 | 949,682 | -0.08(-0.19%) |
May 05, 2005 | 39.90 | 40.15 | 39.65 | 40.02 | 955,595 | +0.28(+0.72%) |
May 04, 2005 | 38.89 | 39.89 | 38.78 | 39.73 | 674,469 | +0.84(+2.15%) |
May 03, 2005 | 38.52 | 39.20 | 38.51 | 38.89 | 768,951 | +0.05(+0.13%) |