Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 42.41 | 42.44 | 42.09 | 42.12 | 148,756 | -0.24(-0.56%) |
Jul 28, 2005 | 42.42 | 42.45 | 42.22 | 42.36 | 22,969 | -0.01(-0.02%) |
Jul 27, 2005 | 42.15 | 42.40 | 41.92 | 42.37 | 145,365 | +0.27(+0.65%) |
Jul 26, 2005 | 42.06 | 42.20 | 41.92 | 42.09 | 35,220 | +0.14(+0.33%) |
Jul 25, 2005 | 42.14 | 42.24 | 41.89 | 41.95 | 34,126 | -0.18(-0.43%) |
Jul 22, 2005 | 42.27 | 42.30 | 41.87 | 42.14 | 69,128 | +0.02(+0.04%) |
Jul 21, 2005 | 42.58 | 42.58 | 42.06 | 42.12 | 96,035 | -0.30(-0.71%) |
Jul 20, 2005 | 41.95 | 42.50 | 41.72 | 42.42 | 216,243 | +0.05(+0.13%) |
Jul 19, 2005 | 41.77 | 42.52 | 41.77 | 42.37 | 79,847 | +0.59(+1.42%) |
Jul 18, 2005 | 41.82 | 41.86 | 41.68 | 41.77 | 25,266 | -0.11(-0.26%) |
Jul 15, 2005 | 42.01 | 42.02 | 41.69 | 41.88 | 19,141 | -0.02(-0.04%) |
Jul 14, 2005 | 42.06 | 42.21 | 41.73 | 41.90 | 176,648 | +0.27(+0.64%) |
Jul 13, 2005 | 41.51 | 41.71 | 41.42 | 41.63 | 34,235 | +0.17(+0.42%) |
Jul 12, 2005 | 41.23 | 41.59 | 41.09 | 41.46 | 116,270 | +0.28(+0.69%) |
Jul 11, 2005 | 40.82 | 41.18 | 40.80 | 41.18 | 35,548 | +0.51(+1.26%) |
Jul 08, 2005 | 39.98 | 40.75 | 39.98 | 40.67 | 37,407 | +0.69(+1.72%) |
Jul 07, 2005 | 39.13 | 40.02 | 39.13 | 39.98 | 41,236 | +0.10(+0.25%) |
Jul 06, 2005 | 39.77 | 40.19 | 39.77 | 39.88 | 34,673 | +0.00(+0.00%) |
Jul 05, 2005 | 39.31 | 39.94 | 39.31 | 39.88 | 13,781 | +0.38(+0.97%) |
Jul 01, 2005 | 39.66 | 39.74 | 39.47 | 39.50 | 17,610 | +0.08(+0.21%) |
Jun 30, 2005 | 39.90 | 39.97 | 39.41 | 39.41 | 24,172 | -0.36(-0.90%) |
Jun 29, 2005 | 40.00 | 40.03 | 39.74 | 39.77 | 138,693 | -0.02(-0.05%) |
Jun 28, 2005 | 39.58 | 39.91 | 39.58 | 39.79 | 126,771 | +0.36(+0.90%) |
Jun 27, 2005 | 39.63 | 39.72 | 39.28 | 39.43 | 19,141 | -0.30(-0.76%) |
Jun 24, 2005 | 40.18 | 40.24 | 39.73 | 39.73 | 75,034 | -0.55(-1.36%) |
Jun 23, 2005 | 40.78 | 41.08 | 40.28 | 40.28 | 75,909 | -0.45(-1.10%) |
Jun 22, 2005 | 40.73 | 40.83 | 40.50 | 40.73 | 31,173 | +0.14(+0.34%) |
Jun 21, 2005 | 40.46 | 40.63 | 40.36 | 40.59 | 27,344 | +0.19(+0.48%) |
Jun 20, 2005 | 40.23 | 40.62 | 40.03 | 40.40 | 33,251 | -0.12(-0.29%) |
Jun 17, 2005 | 40.68 | 40.71 | 40.38 | 40.52 | 30,845 | +0.05(+0.14%) |
Jun 16, 2005 | 40.18 | 40.51 | 40.18 | 40.46 | 17,610 | +0.17(+0.43%) |
Jun 15, 2005 | 40.23 | 40.40 | 39.75 | 40.29 | 30,516 | +0.23(+0.57%) |
Jun 14, 2005 | 40.32 | 40.32 | 40.00 | 40.06 | 34,892 | -0.16(-0.41%) |
Jun 13, 2005 | 40.04 | 40.50 | 40.04 | 40.23 | 15,969 | +0.09(+0.23%) |
Jun 10, 2005 | 40.47 | 40.54 | 39.86 | 40.14 | 118,567 | -0.34(-0.84%) |
Jun 09, 2005 | 40.06 | 40.51 | 40.00 | 40.47 | 256,604 | +0.23(+0.57%) |
Jun 08, 2005 | 40.41 | 40.42 | 40.09 | 40.25 | 284,715 | +0.02(+0.05%) |
Jun 07, 2005 | 40.35 | 40.79 | 40.19 | 40.23 | 741,922 | -0.12(-0.29%) |
Jun 06, 2005 | 40.32 | 40.48 | 40.17 | 40.35 | 254,417 | -0.02(-0.05%) |
Jun 03, 2005 | 40.89 | 40.89 | 40.34 | 40.36 | 49,986 | -0.52(-1.27%) |
Jun 02, 2005 | 40.68 | 40.92 | 40.68 | 40.89 | 112,004 | +0.19(+0.47%) |
Jun 01, 2005 | 40.23 | 40.91 | 40.23 | 40.69 | 25,813 | +0.38(+0.95%) |
May 31, 2005 | 40.46 | 40.55 | 40.23 | 40.31 | 47,252 | -0.20(-0.50%) |
May 27, 2005 | 40.55 | 40.56 | 40.33 | 40.51 | 30,954 | -0.04(-0.09%) |
May 26, 2005 | 40.18 | 40.61 | 40.18 | 40.55 | 29,204 | +0.47(+1.16%) |
May 25, 2005 | 40.18 | 40.18 | 39.84 | 40.08 | 15,313 | -0.12(-0.30%) |
May 24, 2005 | 40.09 | 40.27 | 39.90 | 40.20 | 35,110 | +0.14(+0.34%) |
May 23, 2005 | 39.88 | 40.20 | 39.84 | 40.06 | 76,784 | +0.20(+0.50%) |
May 20, 2005 | 39.79 | 39.90 | 39.54 | 39.86 | 102,707 | +0.07(+0.18%) |
May 19, 2005 | 39.54 | 39.80 | 39.54 | 39.79 | 181,461 | +0.38(+0.97%) |
May 18, 2005 | 38.97 | 39.61 | 38.97 | 39.40 | 350,999 | +0.55(+1.41%) |
May 17, 2005 | 38.54 | 38.86 | 38.36 | 38.86 | 15,422 | +0.16(+0.43%) |
May 16, 2005 | 38.34 | 38.70 | 38.30 | 38.69 | 140,771 | +0.35(+0.91%) |
May 13, 2005 | 38.04 | 38.53 | 37.89 | 38.34 | 31,391 | +0.54(+1.43%) |
May 12, 2005 | 37.85 | 38.08 | 37.58 | 37.80 | 20,235 | -0.01(-0.02%) |
May 11, 2005 | 37.58 | 37.81 | 37.22 | 37.81 | 16,516 | +0.44(+1.17%) |
May 10, 2005 | 37.71 | 37.71 | 37.37 | 37.37 | 17,719 | -0.44(-1.16%) |
May 09, 2005 | 37.85 | 37.85 | 37.60 | 37.81 | 1,421 | +0.04(+0.10%) |
May 06, 2005 | 37.94 | 37.94 | 37.65 | 37.78 | 14,547 | +0.15(+0.39%) |
May 05, 2005 | 37.72 | 37.79 | 37.40 | 37.63 | 26,032 | +0.05(+0.15%) |
May 04, 2005 | 37.29 | 37.71 | 37.12 | 37.58 | 31,391 | +0.38(+1.03%) |
May 03, 2005 | 36.98 | 37.33 | 36.94 | 37.19 | 42,001 | +0.26(+0.69%) |