Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 48.52 | 48.63 | 48.17 | 48.48 | 666,720 | -0.16(-0.32%) |
Jul 28, 2005 | 48.55 | 48.83 | 48.43 | 48.64 | 604,508 | +0.05(+0.10%) |
Jul 27, 2005 | 48.35 | 48.66 | 48.12 | 48.59 | 503,478 | +0.37(+0.77%) |
Jul 26, 2005 | 48.17 | 48.47 | 48.03 | 48.22 | 416,459 | +0.12(+0.24%) |
Jul 25, 2005 | 48.34 | 48.61 | 47.94 | 48.10 | 535,998 | -0.47(-0.96%) |
Jul 22, 2005 | 48.47 | 48.81 | 48.27 | 48.57 | 505,535 | +0.23(+0.48%) |
Jul 21, 2005 | 48.95 | 49.01 | 48.26 | 48.34 | 550,523 | -0.47(-0.97%) |
Jul 20, 2005 | 48.59 | 48.85 | 48.04 | 48.81 | 724,305 | +0.16(+0.32%) |
Jul 19, 2005 | 49.67 | 49.82 | 48.66 | 48.66 | 1,076,753 | -0.88(-1.77%) |
Jul 18, 2005 | 48.82 | 50.32 | 48.82 | 49.53 | 2,023,427 | +1.64(+3.43%) |
Jul 15, 2005 | 47.85 | 48.97 | 47.08 | 47.89 | 3,204,810 | +3.35(+7.53%) |
Jul 14, 2005 | 44.97 | 44.97 | 44.07 | 44.54 | 620,061 | +0.06(+0.14%) |
Jul 13, 2005 | 43.22 | 44.48 | 43.22 | 44.48 | 938,833 | +1.66(+3.89%) |
Jul 12, 2005 | 43.45 | 43.45 | 42.47 | 42.81 | 541,268 | -0.68(-1.56%) |
Jul 11, 2005 | 43.14 | 43.57 | 43.10 | 43.49 | 400,263 | +0.16(+0.36%) |
Jul 08, 2005 | 42.31 | 43.49 | 42.11 | 43.33 | 560,163 | +1.03(+2.45%) |
Jul 07, 2005 | 41.54 | 42.40 | 41.31 | 42.30 | 389,209 | +0.09(+0.22%) |
Jul 06, 2005 | 42.87 | 43.10 | 42.07 | 42.21 | 345,250 | -0.66(-1.54%) |
Jul 05, 2005 | 42.77 | 43.05 | 42.40 | 42.87 | 494,352 | -0.23(-0.52%) |
Jul 01, 2005 | 42.70 | 43.18 | 42.63 | 43.09 | 438,182 | +0.47(+1.10%) |
Jun 30, 2005 | 43.12 | 43.14 | 42.35 | 42.63 | 468,131 | -0.26(-0.60%) |
Jun 29, 2005 | 42.55 | 42.97 | 42.41 | 42.88 | 411,575 | +0.32(+0.75%) |
Jun 28, 2005 | 42.37 | 42.87 | 42.21 | 42.56 | 422,886 | +0.36(+0.85%) |
Jun 27, 2005 | 42.40 | 42.52 | 41.86 | 42.21 | 531,885 | -0.25(-0.59%) |
Jun 24, 2005 | 43.04 | 43.64 | 42.19 | 42.45 | 620,961 | -0.74(-1.71%) |
Jun 23, 2005 | 43.67 | 43.67 | 43.05 | 43.19 | 422,629 | -0.40(-0.91%) |
Jun 22, 2005 | 43.88 | 44.07 | 43.53 | 43.59 | 446,794 | -0.09(-0.21%) |
Jun 21, 2005 | 43.79 | 44.02 | 43.57 | 43.68 | 729,832 | -0.03(-0.07%) |
Jun 20, 2005 | 43.57 | 43.79 | 43.19 | 43.72 | 495,766 | +0.10(+0.23%) |
Jun 17, 2005 | 43.14 | 43.61 | 43.14 | 43.61 | 674,304 | +0.80(+1.87%) |
Jun 16, 2005 | 43.13 | 43.24 | 42.76 | 42.81 | 405,019 | -0.29(-0.67%) |
Jun 15, 2005 | 43.10 | 43.33 | 42.79 | 43.10 | 676,875 | +0.19(+0.44%) |
Jun 14, 2005 | 42.62 | 42.93 | 42.38 | 42.91 | 751,940 | +0.41(+0.97%) |
Jun 13, 2005 | 42.36 | 42.88 | 42.10 | 42.50 | 639,085 | +0.10(+0.24%) |
Jun 10, 2005 | 42.36 | 42.52 | 42.24 | 42.40 | 488,697 | -0.02(-0.04%) |
Jun 09, 2005 | 42.52 | 42.56 | 42.35 | 42.42 | 938,576 | -0.03(-0.07%) |
Jun 08, 2005 | 42.35 | 42.59 | 42.32 | 42.45 | 862,611 | +0.28(+0.66%) |
Jun 07, 2005 | 41.93 | 42.49 | 41.79 | 42.17 | 587,927 | +0.16(+0.37%) |
Jun 06, 2005 | 42.36 | 42.46 | 41.74 | 42.01 | 812,224 | -0.44(-1.04%) |
Jun 03, 2005 | 42.43 | 42.59 | 42.25 | 42.45 | 641,399 | +0.04(+0.09%) |
Jun 02, 2005 | 42.42 | 42.58 | 42.17 | 42.42 | 480,470 | -0.21(-0.49%) |
Jun 01, 2005 | 42.11 | 42.70 | 42.04 | 42.63 | 548,338 | +0.31(+0.74%) |
May 31, 2005 | 42.45 | 42.58 | 42.24 | 42.31 | 655,281 | -0.30(-0.69%) |
May 27, 2005 | 42.31 | 42.74 | 42.26 | 42.61 | 385,739 | +0.25(+0.59%) |
May 26, 2005 | 42.23 | 42.54 | 42.13 | 42.36 | 1,113,643 | +0.16(+0.37%) |
May 25, 2005 | 42.38 | 42.43 | 42.11 | 42.21 | 845,130 | -0.24(-0.57%) |
May 24, 2005 | 42.46 | 42.48 | 42.01 | 42.45 | 807,982 | +0.11(+0.26%) |
May 23, 2005 | 42.15 | 42.46 | 42.01 | 42.34 | 887,932 | +0.27(+0.65%) |
May 20, 2005 | 42.32 | 42.38 | 41.80 | 42.07 | 1,595,271 | -0.30(-0.70%) |
May 19, 2005 | 43.06 | 43.26 | 42.31 | 42.36 | 1,280,227 | -0.85(-1.96%) |
May 18, 2005 | 42.59 | 43.56 | 42.21 | 43.21 | 954,257 | +0.54(+1.26%) |
May 17, 2005 | 42.56 | 42.72 | 42.07 | 42.67 | 737,930 | -0.04(-0.09%) |
May 16, 2005 | 41.62 | 42.98 | 41.39 | 42.71 | 984,849 | +0.82(+1.97%) |
May 13, 2005 | 42.38 | 42.56 | 41.37 | 41.89 | 598,082 | -0.51(-1.19%) |
May 12, 2005 | 43.68 | 43.79 | 42.13 | 42.39 | 763,380 | -1.20(-2.75%) |
May 11, 2005 | 43.14 | 43.62 | 43.02 | 43.59 | 410,932 | +0.37(+0.86%) |
May 10, 2005 | 43.22 | 43.51 | 42.90 | 43.22 | 576,487 | -0.19(-0.45%) |
May 09, 2005 | 43.88 | 43.88 | 43.19 | 43.41 | 777,005 | -0.42(-0.96%) |
May 06, 2005 | 43.57 | 44.11 | 43.48 | 43.83 | 464,660 | +0.46(+1.06%) |
May 05, 2005 | 43.34 | 43.53 | 43.10 | 43.37 | 596,411 | -0.31(-0.71%) |
May 04, 2005 | 43.10 | 43.68 | 42.66 | 43.68 | 929,578 | +0.96(+2.26%) |
May 03, 2005 | 43.07 | 43.25 | 42.32 | 42.72 | 733,560 | -0.54(-1.26%) |