Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 44.08 | 44.08 | 43.87 | 43.87 | 2,771 | -0.18(-0.41%) |
Jul 28, 2005 | 43.80 | 44.05 | 43.80 | 44.05 | 2,015 | +0.35(+0.80%) |
Jul 27, 2005 | 43.70 | 43.70 | 43.55 | 43.70 | 2,771 | +0.07(+0.16%) |
Jul 26, 2005 | 43.61 | 43.70 | 43.54 | 43.63 | 1,763 | +0.16(+0.37%) |
Jul 25, 2005 | 43.83 | 43.83 | 43.47 | 43.47 | 5,668 | -0.32(-0.73%) |
Jul 22, 2005 | 43.68 | 43.79 | 43.57 | 43.79 | 3,904 | +0.17(+0.38%) |
Jul 21, 2005 | 43.98 | 43.98 | 43.63 | 43.63 | 2,267 | -0.20(-0.45%) |
Jul 20, 2005 | 43.14 | 43.82 | 43.14 | 43.82 | 3,526 | +0.48(+1.12%) |
Jul 19, 2005 | 42.93 | 43.34 | 42.93 | 43.34 | 81,495 | +0.41(+0.96%) |
Jul 18, 2005 | 42.94 | 43.01 | 42.93 | 42.93 | 1,007 | -0.15(-0.35%) |
Jul 15, 2005 | 42.87 | 43.08 | 42.87 | 43.08 | 3,148 | +0.05(+0.11%) |
Jul 14, 2005 | 43.09 | 43.13 | 42.99 | 43.03 | 6,801 | +0.21(+0.48%) |
Jul 13, 2005 | 42.82 | 42.82 | 42.70 | 42.82 | 2,141 | +0.03(+0.07%) |
Jul 12, 2005 | 42.91 | 42.91 | 42.66 | 42.79 | 1,511 | -0.03(-0.07%) |
Jul 11, 2005 | 42.78 | 42.86 | 42.78 | 42.82 | 2,771 | +0.24(+0.56%) |
Jul 08, 2005 | 42.03 | 42.59 | 42.03 | 42.59 | 6,675 | +0.86(+2.05%) |
Jul 07, 2005 | 41.63 | 41.73 | 41.55 | 41.73 | 1,637 | -0.26(-0.62%) |
Jul 06, 2005 | 42.21 | 42.23 | 41.99 | 41.99 | 4,660 | -0.29(-0.68%) |
Jul 05, 2005 | 41.95 | 42.28 | 41.95 | 42.28 | 1,385 | +0.31(+0.74%) |
Jul 01, 2005 | 42.08 | 42.12 | 41.97 | 41.97 | 17,004 | -0.02(-0.06%) |
Jun 30, 2005 | 42.37 | 42.39 | 41.99 | 41.99 | 2,645 | -0.25(-0.60%) |
Jun 29, 2005 | 42.28 | 42.44 | 42.24 | 42.24 | 2,771 | +0.06(+0.13%) |
Jun 28, 2005 | 42.04 | 42.20 | 42.01 | 42.19 | 3,023 | +0.56(+1.35%) |
Jun 27, 2005 | 41.63 | 41.63 | 41.46 | 41.62 | 2,897 | +0.06(+0.13%) |
Jun 24, 2005 | 41.75 | 41.75 | 41.57 | 41.57 | 1,133 | -0.63(-1.49%) |
Jun 23, 2005 | 42.88 | 42.90 | 42.19 | 42.20 | 5,416 | -0.67(-1.56%) |
Jun 22, 2005 | 43.11 | 43.13 | 42.84 | 42.86 | 2,897 | -0.07(-0.17%) |
Jun 21, 2005 | 43.07 | 43.08 | 42.88 | 42.93 | 3,526 | -0.07(-0.17%) |
Jun 20, 2005 | 43.17 | 43.17 | 43.01 | 43.01 | 2,519 | -0.28(-0.64%) |
Jun 17, 2005 | 43.11 | 43.29 | 43.11 | 43.28 | 9,446 | +0.37(+0.87%) |
Jun 16, 2005 | 42.83 | 42.91 | 42.78 | 42.91 | 1,259 | +0.29(+0.67%) |
Jun 15, 2005 | 42.74 | 42.74 | 42.56 | 42.62 | 2,519 | -0.11(-0.26%) |
Jun 14, 2005 | 42.76 | 42.80 | 42.69 | 42.74 | 15,744 | +0.01(+0.02%) |
Jun 13, 2005 | 42.81 | 42.81 | 42.73 | 42.73 | 1,763 | +0.24(+0.56%) |
Jun 10, 2005 | 42.55 | 42.56 | 42.49 | 42.49 | 1,133 | -0.17(-0.39%) |
Jun 09, 2005 | 42.46 | 42.66 | 42.43 | 42.66 | 755 | -0.22(-0.52%) |
Jun 08, 2005 | 42.95 | 42.95 | 42.88 | 42.88 | 377 | -0.20(-0.46%) |
Jun 07, 2005 | 42.75 | 43.30 | 42.75 | 43.08 | 1,889 | +0.37(+0.87%) |
Jun 06, 2005 | 42.55 | 42.71 | 42.55 | 42.70 | 6,297 | +0.01(+0.02%) |
Jun 03, 2005 | 42.95 | 42.95 | 42.70 | 42.70 | 3,274 | -0.24(-0.55%) |
Jun 02, 2005 | 42.93 | 43.03 | 42.93 | 42.93 | 2,393 | +0.10(+0.22%) |
Jun 01, 2005 | 42.78 | 42.99 | 42.78 | 42.84 | 5,794 | +0.15(+0.35%) |
May 31, 2005 | 42.69 | 42.69 | 42.69 | 42.69 | 1,637 | -0.15(-0.35%) |
May 27, 2005 | 42.76 | 42.84 | 42.76 | 42.84 | 1,511 | +0.10(+0.24%) |
May 26, 2005 | 42.81 | 42.82 | 42.68 | 42.74 | 2,393 | +0.27(+0.64%) |
May 25, 2005 | 42.63 | 42.63 | 42.47 | 42.47 | 1,889 | -0.42(-0.98%) |
May 24, 2005 | 42.84 | 42.89 | 42.76 | 42.89 | 2,015 | -0.16(-0.37%) |
May 23, 2005 | 42.79 | 43.06 | 42.78 | 43.05 | 5,668 | +0.44(+1.04%) |
May 20, 2005 | 42.60 | 42.65 | 42.55 | 42.60 | 1,385 | -0.13(-0.30%) |
May 19, 2005 | 42.63 | 42.73 | 42.55 | 42.73 | 3,526 | +0.06(+0.15%) |
May 18, 2005 | 42.20 | 42.73 | 42.15 | 42.66 | 5,542 | +1.25(+3.01%) |
May 17, 2005 | 41.52 | 41.59 | 41.42 | 41.42 | 1,763 | -0.11(-0.27%) |
May 16, 2005 | 41.33 | 41.53 | 41.33 | 41.53 | 1,637 | +0.13(+0.33%) |
May 13, 2005 | 41.38 | 41.45 | 41.30 | 41.39 | 2,141 | +0.02(+0.06%) |
May 12, 2005 | 41.82 | 41.85 | 41.37 | 41.37 | 2,645 | -0.51(-1.21%) |
May 11, 2005 | 41.59 | 41.88 | 41.31 | 41.88 | 3,652 | +0.35(+0.84%) |
May 10, 2005 | 41.69 | 41.75 | 41.44 | 41.53 | 5,038 | -0.43(-1.02%) |
May 09, 2005 | 41.73 | 41.96 | 41.70 | 41.96 | 1,511 | +0.17(+0.42%) |
May 06, 2005 | 41.81 | 41.90 | 41.68 | 41.78 | 40,433 | +0.18(+0.44%) |
May 05, 2005 | 41.60 | 41.60 | 41.60 | 41.60 | 125 | +0.04(+0.10%) |
May 04, 2005 | 41.41 | 41.56 | 41.41 | 41.56 | 3,652 | +0.19(+0.46%) |
May 03, 2005 | 41.37 | 41.37 | 41.37 | 41.37 | 251 | -0.10(-0.25%) |