Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 43.00 | 43.96 | 42.98 | 43.29 | 452,849 | +0.53(+1.24%) |
Jul 28, 2005 | 42.75 | 43.43 | 42.33 | 42.76 | 462,006 | +0.23(+0.54%) |
Jul 27, 2005 | 41.55 | 42.75 | 41.50 | 42.53 | 698,247 | +1.56(+3.81%) |
Jul 26, 2005 | 40.87 | 42.35 | 40.75 | 40.97 | 408,355 | -0.14(-0.34%) |
Jul 25, 2005 | 39.86 | 41.99 | 39.50 | 41.11 | 621,028 | +0.16(+0.39%) |
Jul 22, 2005 | 40.30 | 42.49 | 39.50 | 40.95 | 467,720 | +0.84(+2.09%) |
Jul 21, 2005 | 40.50 | 41.75 | 39.77 | 40.11 | 541,963 | +0.17(+0.43%) |
Jul 20, 2005 | 39.75 | 40.29 | 39.46 | 39.94 | 279,861 | -0.41(-1.02%) |
Jul 19, 2005 | 39.35 | 40.46 | 38.80 | 40.35 | 439,914 | +1.53(+3.94%) |
Jul 18, 2005 | 39.69 | 40.19 | 38.40 | 38.82 | 767,119 | -0.99(-2.49%) |
Jul 15, 2005 | 40.02 | 40.35 | 39.78 | 39.81 | 454,776 | -0.24(-0.60%) |
Jul 14, 2005 | 39.94 | 40.50 | 39.79 | 40.05 | 350,813 | +0.65(+1.65%) |
Jul 13, 2005 | 40.07 | 40.36 | 39.20 | 39.40 | 383,718 | -0.50(-1.25%) |
Jul 12, 2005 | 41.06 | 41.50 | 39.81 | 39.90 | 567,880 | -1.31(-3.18%) |
Jul 11, 2005 | 39.18 | 41.66 | 38.05 | 41.21 | 750,977 | +1.85(+4.70%) |
Jul 08, 2005 | 39.48 | 39.50 | 38.92 | 39.36 | 397,991 | +0.50(+1.29%) |
Jul 07, 2005 | 37.62 | 39.42 | 37.15 | 38.86 | 494,866 | +1.01(+2.67%) |
Jul 06, 2005 | 37.93 | 38.40 | 37.51 | 37.85 | 405,576 | +0.39(+1.04%) |
Jul 05, 2005 | 36.62 | 37.55 | 36.57 | 37.46 | 382,300 | +1.02(+2.80%) |
Jul 01, 2005 | 35.82 | 36.70 | 35.60 | 36.44 | 341,400 | +0.84(+2.36%) |
Jun 30, 2005 | 35.47 | 36.21 | 35.32 | 35.60 | 452,236 | -0.03(-0.08%) |
Jun 29, 2005 | 36.07 | 36.14 | 35.39 | 35.63 | 408,943 | +0.09(+0.25%) |
Jun 28, 2005 | 36.38 | 36.82 | 35.00 | 35.54 | 721,476 | -0.71(-1.96%) |
Jun 27, 2005 | 38.54 | 38.67 | 36.00 | 36.25 | 644,492 | -2.38(-6.17%) |
Jun 24, 2005 | 38.82 | 39.40 | 38.50 | 38.63 | 345,632 | -0.37(-0.94%) |
Jun 23, 2005 | 39.77 | 40.10 | 39.00 | 39.00 | 403,204 | -0.60(-1.52%) |
Jun 22, 2005 | 38.82 | 39.80 | 38.52 | 39.60 | 425,599 | +1.01(+2.62%) |
Jun 21, 2005 | 38.91 | 39.90 | 38.32 | 38.59 | 508,180 | -0.04(-0.10%) |
Jun 20, 2005 | 39.40 | 39.40 | 38.00 | 38.63 | 843,395 | -0.13(-0.34%) |
Jun 17, 2005 | 39.95 | 40.10 | 38.58 | 38.76 | 471,155 | -1.02(-2.56%) |
Jun 16, 2005 | 40.15 | 40.25 | 39.38 | 39.78 | 242,207 | -0.02(-0.05%) |
Jun 15, 2005 | 39.83 | 41.25 | 38.46 | 39.80 | 889,014 | +0.36(+0.91%) |
Jun 14, 2005 | 39.45 | 40.09 | 39.10 | 39.44 | 244,258 | -0.11(-0.28%) |
Jun 13, 2005 | 39.75 | 40.16 | 39.48 | 39.55 | 215,275 | -0.10(-0.25%) |
Jun 10, 2005 | 40.40 | 40.40 | 39.20 | 39.65 | 276,930 | -0.50(-1.25%) |
Jun 09, 2005 | 40.15 | 40.86 | 39.27 | 40.15 | 356,059 | +0.02(+0.05%) |
Jun 08, 2005 | 39.68 | 41.56 | 39.65 | 40.13 | 868,728 | +0.67(+1.70%) |
Jun 07, 2005 | 39.75 | 40.50 | 39.00 | 39.46 | 353,637 | -0.21(-0.53%) |
Jun 06, 2005 | 39.07 | 40.19 | 38.89 | 39.67 | 385,518 | +0.50(+1.28%) |
Jun 03, 2005 | 41.13 | 41.24 | 39.00 | 39.17 | 433,176 | -1.26(-3.12%) |
Jun 02, 2005 | 41.30 | 41.58 | 40.26 | 40.43 | 350,420 | -0.31(-0.76%) |
Jun 01, 2005 | 38.40 | 41.87 | 38.29 | 40.74 | 1,521,642 | +2.45(+6.40%) |
May 31, 2005 | 38.60 | 38.80 | 38.23 | 38.29 | 482,121 | -0.66(-1.69%) |
May 27, 2005 | 39.20 | 39.75 | 38.25 | 38.95 | 515,465 | -0.35(-0.89%) |
May 26, 2005 | 40.75 | 40.95 | 39.11 | 39.30 | 616,017 | -1.45(-3.56%) |
May 25, 2005 | 40.63 | 41.47 | 40.15 | 40.75 | 386,342 | -0.23(-0.56%) |
May 24, 2005 | 40.07 | 42.20 | 40.00 | 40.98 | 514,700 | +0.67(+1.66%) |
May 23, 2005 | 41.30 | 41.79 | 40.17 | 40.31 | 603,025 | -0.25(-0.62%) |
May 20, 2005 | 40.17 | 40.85 | 40.02 | 40.56 | 402,206 | +0.39(+0.97%) |
May 19, 2005 | 39.54 | 41.10 | 39.53 | 40.17 | 734,721 | +0.65(+1.64%) |
May 18, 2005 | 38.40 | 39.77 | 38.05 | 39.52 | 1,158,300 | +1.57(+4.14%) |
May 17, 2005 | 38.44 | 38.44 | 36.65 | 37.95 | 534,836 | +0.12(+0.32%) |
May 16, 2005 | 35.91 | 38.53 | 35.12 | 37.83 | 982,966 | +2.37(+6.68%) |
May 13, 2005 | 35.75 | 35.94 | 34.90 | 35.46 | 594,745 | -0.31(-0.87%) |
May 12, 2005 | 35.24 | 36.89 | 34.48 | 35.77 | 970,729 | +0.88(+2.52%) |
May 11, 2005 | 34.46 | 35.31 | 34.14 | 34.89 | 537,439 | +0.08(+0.23%) |
May 10, 2005 | 35.16 | 35.38 | 34.00 | 34.81 | 494,531 | -0.20(-0.57%) |
May 09, 2005 | 34.94 | 35.49 | 34.62 | 35.01 | 570,146 | +0.13(+0.37%) |
May 06, 2005 | 34.50 | 35.21 | 34.26 | 34.88 | 281,588 | +0.43(+1.25%) |
May 05, 2005 | 34.92 | 35.71 | 34.17 | 34.45 | 631,450 | -0.65(-1.85%) |
May 04, 2005 | 36.40 | 36.48 | 33.62 | 35.10 | 1,692,537 | -1.45(-3.97%) |
May 03, 2005 | 37.20 | 37.37 | 35.83 | 36.55 | 476,427 | -0.72(-1.92%) |