Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 44.22 | 44.22 | 43.84 | 43.86 | 557,856 | -0.34(-0.76%) |
Jul 28, 2005 | 43.99 | 44.22 | 43.95 | 44.19 | 433,236 | +0.22(+0.51%) |
Jul 27, 2005 | 43.94 | 44.01 | 43.75 | 43.97 | 253,678 | +0.19(+0.44%) |
Jul 26, 2005 | 43.76 | 43.94 | 43.76 | 43.78 | 102,697 | -0.02(-0.03%) |
Jul 25, 2005 | 43.90 | 44.03 | 43.72 | 43.80 | 182,820 | -0.12(-0.26%) |
Jul 22, 2005 | 43.80 | 43.96 | 43.68 | 43.91 | 95,651 | +0.15(+0.35%) |
Jul 21, 2005 | 43.95 | 44.03 | 43.72 | 43.76 | 226,926 | -0.33(-0.75%) |
Jul 20, 2005 | 43.76 | 44.12 | 43.68 | 44.09 | 718,884 | +0.15(+0.33%) |
Jul 19, 2005 | 43.95 | 43.97 | 43.80 | 43.94 | 138,322 | +0.17(+0.39%) |
Jul 18, 2005 | 43.79 | 43.86 | 43.70 | 43.77 | 376,471 | -0.18(-0.40%) |
Jul 15, 2005 | 44.03 | 44.03 | 43.86 | 43.95 | 38,234 | +0.00(+0.00%) |
Jul 14, 2005 | 43.88 | 44.08 | 43.88 | 43.95 | 1,028,283 | +0.25(+0.56%) |
Jul 13, 2005 | 43.72 | 43.78 | 43.57 | 43.70 | 322,708 | +0.03(+0.07%) |
Jul 12, 2005 | 43.45 | 43.76 | 43.45 | 43.67 | 741,590 | +0.18(+0.42%) |
Jul 11, 2005 | 43.30 | 43.59 | 43.30 | 43.49 | 239,193 | +0.18(+0.41%) |
Jul 08, 2005 | 42.73 | 43.37 | 42.73 | 43.31 | 580,562 | +0.57(+1.34%) |
Jul 07, 2005 | 42.27 | 42.78 | 42.26 | 42.74 | 82,993 | -0.02(-0.04%) |
Jul 06, 2005 | 42.97 | 43.11 | 42.74 | 42.75 | 830,847 | -0.38(-0.89%) |
Jul 05, 2005 | 42.68 | 43.14 | 42.59 | 43.14 | 767,689 | +0.37(+0.86%) |
Jul 01, 2005 | 42.84 | 42.91 | 42.69 | 42.77 | 300,524 | +0.04(+0.09%) |
Jun 30, 2005 | 43.13 | 43.17 | 42.65 | 42.73 | 271,033 | -0.34(-0.80%) |
Jun 29, 2005 | 43.16 | 43.27 | 43.04 | 43.08 | 136,495 | +0.02(+0.05%) |
Jun 28, 2005 | 42.85 | 43.14 | 42.85 | 43.05 | 113,006 | +0.30(+0.70%) |
Jun 27, 2005 | 42.68 | 42.91 | 42.68 | 42.75 | 281,472 | +0.02(+0.04%) |
Jun 24, 2005 | 43.17 | 43.17 | 42.74 | 42.74 | 591,393 | -0.43(-0.99%) |
Jun 23, 2005 | 43.57 | 43.73 | 42.81 | 43.17 | 297,523 | -0.50(-1.14%) |
Jun 22, 2005 | 43.80 | 43.83 | 43.57 | 43.67 | 101,131 | +0.03(+0.07%) |
Jun 21, 2005 | 43.68 | 43.74 | 43.58 | 43.63 | 641,372 | -0.25(-0.58%) |
Jun 20, 2005 | 43.76 | 43.99 | 43.70 | 43.89 | 408,964 | +0.03(+0.07%) |
Jun 17, 2005 | 43.97 | 44.03 | 43.19 | 43.86 | 186,343 | +0.11(+0.26%) |
Jun 16, 2005 | 43.57 | 43.81 | 43.57 | 43.74 | 281,342 | +0.05(+0.11%) |
Jun 15, 2005 | 43.65 | 43.72 | 43.35 | 43.70 | 146,412 | +0.13(+0.30%) |
Jun 14, 2005 | 43.40 | 44.41 | 43.40 | 43.57 | 311,616 | +0.04(+0.09%) |
Jun 13, 2005 | 43.45 | 43.71 | 43.32 | 43.53 | 226,926 | +0.10(+0.23%) |
Jun 10, 2005 | 43.60 | 43.60 | 43.22 | 43.43 | 48,804 | -0.16(-0.37%) |
Jun 09, 2005 | 43.36 | 43.59 | 43.22 | 43.59 | 355,070 | +0.26(+0.60%) |
Jun 08, 2005 | 43.45 | 43.60 | 43.31 | 43.33 | 122,271 | -0.11(-0.25%) |
Jun 07, 2005 | 43.49 | 43.79 | 43.40 | 43.44 | 885,524 | +0.05(+0.12%) |
Jun 06, 2005 | 43.42 | 43.43 | 43.21 | 43.38 | 90,301 | -0.02(-0.04%) |
Jun 03, 2005 | 43.67 | 43.72 | 43.28 | 43.40 | 185,691 | -0.24(-0.54%) |
Jun 02, 2005 | 43.59 | 43.71 | 43.53 | 43.63 | 67,203 | -0.02(-0.05%) |
Jun 01, 2005 | 43.30 | 43.78 | 43.25 | 43.66 | 323,883 | +0.40(+0.92%) |
May 31, 2005 | 43.51 | 43.60 | 43.26 | 43.26 | 352,722 | -0.31(-0.72%) |
May 27, 2005 | 43.53 | 43.62 | 43.49 | 43.57 | 137,930 | -0.02(-0.04%) |
May 26, 2005 | 43.57 | 43.65 | 42.80 | 43.59 | 525,103 | +0.18(+0.42%) |
May 25, 2005 | 43.44 | 43.49 | 43.22 | 43.40 | 127,360 | -0.11(-0.25%) |
May 24, 2005 | 43.42 | 43.53 | 43.36 | 43.51 | 517,534 | +0.01(+0.02%) |
May 23, 2005 | 43.36 | 43.62 | 43.35 | 43.50 | 178,905 | +0.13(+0.30%) |
May 20, 2005 | 43.35 | 43.39 | 43.21 | 43.37 | 581,736 | -0.02(-0.05%) |
May 19, 2005 | 43.21 | 43.40 | 43.17 | 43.40 | 378,298 | +0.18(+0.43%) |
May 18, 2005 | 42.91 | 43.26 | 42.89 | 43.21 | 628,322 | +0.48(+1.13%) |
May 17, 2005 | 42.42 | 42.75 | 42.32 | 42.73 | 319,185 | +0.25(+0.58%) |
May 16, 2005 | 42.15 | 42.54 | 42.15 | 42.49 | 281,212 | +0.38(+0.89%) |
May 13, 2005 | 42.26 | 42.48 | 41.95 | 42.11 | 188,692 | -0.21(-0.49%) |
May 12, 2005 | 42.62 | 42.72 | 42.24 | 42.32 | 349,851 | -0.32(-0.75%) |
May 11, 2005 | 42.54 | 42.68 | 42.23 | 42.64 | 291,129 | +0.12(+0.29%) |
May 10, 2005 | 42.77 | 42.77 | 42.35 | 42.52 | 533,324 | -0.46(-1.07%) |
May 09, 2005 | 42.70 | 42.98 | 42.65 | 42.98 | 717,971 | +0.29(+0.68%) |
May 06, 2005 | 42.84 | 42.93 | 42.67 | 42.68 | 90,692 | -0.14(-0.32%) |
May 05, 2005 | 42.91 | 42.97 | 42.53 | 42.82 | 319,576 | -0.01(-0.02%) |
May 04, 2005 | 42.52 | 42.92 | 42.45 | 42.83 | 329,885 | +0.38(+0.90%) |
May 03, 2005 | 42.35 | 42.57 | 42.24 | 42.45 | 246,761 | +0.00(+0.00%) |