Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 48.89 | 49.37 | 48.58 | 48.93 | 68,563 | +0.04(+0.08%) |
Jul 28, 2005 | 47.98 | 49.05 | 47.53 | 48.89 | 61,786 | +1.03(+2.15%) |
Jul 27, 2005 | 47.52 | 47.90 | 46.58 | 47.86 | 50,816 | +0.41(+0.86%) |
Jul 26, 2005 | 46.71 | 47.96 | 46.19 | 47.45 | 71,096 | +0.50(+1.08%) |
Jul 25, 2005 | 47.99 | 48.23 | 46.39 | 46.95 | 45,053 | -1.06(-2.20%) |
Jul 22, 2005 | 47.20 | 48.03 | 46.10 | 48.00 | 46,751 | +0.92(+1.96%) |
Jul 21, 2005 | 48.31 | 48.31 | 46.67 | 47.08 | 52,143 | -1.19(-2.47%) |
Jul 20, 2005 | 47.71 | 48.57 | 47.52 | 48.27 | 60,289 | -0.04(-0.08%) |
Jul 19, 2005 | 47.34 | 49.56 | 47.24 | 48.31 | 85,362 | +1.13(+2.40%) |
Jul 18, 2005 | 47.00 | 49.11 | 46.35 | 47.17 | 119,679 | +0.10(+0.20%) |
Jul 15, 2005 | 46.90 | 47.25 | 46.40 | 47.08 | 57,804 | -0.17(-0.36%) |
Jul 14, 2005 | 48.31 | 48.32 | 47.02 | 47.25 | 80,372 | -0.59(-1.23%) |
Jul 13, 2005 | 48.59 | 48.63 | 47.17 | 47.84 | 76,461 | -0.74(-1.53%) |
Jul 12, 2005 | 49.48 | 49.53 | 47.79 | 48.58 | 70,035 | -0.90(-1.83%) |
Jul 11, 2005 | 49.49 | 49.53 | 48.76 | 49.49 | 83,455 | +0.34(+0.70%) |
Jul 08, 2005 | 47.59 | 49.33 | 47.16 | 49.15 | 54,193 | +1.60(+3.37%) |
Jul 07, 2005 | 47.99 | 48.56 | 46.11 | 47.55 | 222,376 | -0.40(-0.83%) |
Jul 06, 2005 | 48.56 | 49.05 | 47.74 | 47.95 | 100,552 | -0.63(-1.29%) |
Jul 05, 2005 | 47.56 | 49.53 | 46.25 | 48.58 | 96,172 | +0.89(+1.86%) |
Jul 01, 2005 | 48.02 | 48.32 | 46.96 | 47.69 | 64,990 | -0.24(-0.50%) |
Jun 30, 2005 | 47.75 | 48.41 | 47.07 | 47.93 | 113,625 | +0.33(+0.70%) |
Jun 29, 2005 | 47.62 | 49.42 | 47.17 | 47.59 | 151,505 | -0.11(-0.24%) |
Jun 28, 2005 | 46.15 | 47.71 | 45.75 | 47.71 | 133,291 | +1.69(+3.66%) |
Jun 27, 2005 | 44.73 | 46.32 | 44.61 | 46.02 | 133,510 | +1.26(+2.81%) |
Jun 24, 2005 | 44.56 | 44.81 | 43.84 | 44.77 | 302,815 | +0.25(+0.56%) |
Jun 23, 2005 | 44.60 | 45.18 | 44.44 | 44.52 | 80,016 | -0.16(-0.36%) |
Jun 22, 2005 | 44.95 | 45.41 | 44.57 | 44.68 | 155,271 | -0.17(-0.38%) |
Jun 21, 2005 | 44.83 | 45.52 | 44.51 | 44.85 | 51,110 | +0.27(+0.60%) |
Jun 20, 2005 | 44.57 | 44.83 | 44.07 | 44.58 | 102,533 | -0.16(-0.36%) |
Jun 17, 2005 | 44.77 | 45.17 | 44.44 | 44.75 | 111,709 | -0.02(-0.04%) |
Jun 16, 2005 | 44.18 | 44.77 | 43.94 | 44.77 | 31,428 | +0.57(+1.29%) |
Jun 15, 2005 | 43.67 | 44.23 | 43.14 | 44.19 | 112,565 | +0.63(+1.44%) |
Jun 14, 2005 | 42.27 | 43.67 | 41.97 | 43.57 | 60,489 | +1.72(+4.12%) |
Jun 13, 2005 | 41.40 | 42.23 | 41.16 | 41.84 | 106,872 | +0.87(+2.12%) |
Jun 10, 2005 | 40.87 | 41.53 | 40.86 | 40.97 | 35,995 | -0.05(-0.12%) |
Jun 09, 2005 | 42.29 | 42.29 | 40.70 | 41.02 | 98,520 | -1.56(-3.67%) |
Jun 08, 2005 | 43.02 | 43.76 | 42.57 | 42.58 | 64,743 | -0.20(-0.47%) |
Jun 07, 2005 | 41.59 | 44.24 | 41.59 | 42.78 | 193,099 | +1.85(+4.51%) |
Jun 06, 2005 | 40.82 | 41.34 | 40.73 | 40.94 | 211,267 | +0.39(+0.96%) |
Jun 03, 2005 | 41.04 | 41.04 | 40.55 | 40.55 | 83,328 | -0.50(-1.21%) |
Jun 02, 2005 | 40.98 | 42.01 | 40.75 | 41.04 | 40,619 | -0.13(-0.32%) |
Jun 01, 2005 | 40.43 | 41.24 | 40.43 | 41.17 | 31,003 | +0.70(+1.74%) |
May 31, 2005 | 40.16 | 40.62 | 40.16 | 40.47 | 116,369 | +0.31(+0.78%) |
May 27, 2005 | 40.57 | 40.57 | 39.66 | 40.16 | 22,401 | -0.43(-1.06%) |
May 26, 2005 | 40.20 | 40.58 | 39.36 | 40.58 | 20,704 | +0.20(+0.50%) |
May 25, 2005 | 40.81 | 41.23 | 39.73 | 40.38 | 27,444 | -0.74(-1.81%) |
May 24, 2005 | 41.00 | 41.13 | 40.10 | 41.13 | 38,007 | +0.30(+0.75%) |
May 23, 2005 | 40.28 | 41.06 | 40.28 | 40.82 | 38,623 | +0.60(+1.49%) |
May 20, 2005 | 40.19 | 41.37 | 39.62 | 40.22 | 49,053 | +0.28(+0.69%) |
May 19, 2005 | 40.03 | 40.38 | 39.56 | 39.95 | 41,458 | -0.27(-0.66%) |
May 18, 2005 | 40.45 | 40.88 | 39.78 | 40.21 | 36,432 | -0.10(-0.26%) |
May 17, 2005 | 39.96 | 40.92 | 39.17 | 40.32 | 132,092 | +0.32(+0.81%) |
May 16, 2005 | 39.21 | 40.19 | 38.97 | 39.99 | 61,263 | +0.77(+1.97%) |
May 13, 2005 | 39.30 | 39.55 | 38.81 | 39.22 | 50,282 | +0.22(+0.56%) |
May 12, 2005 | 39.29 | 39.39 | 39.00 | 39.00 | 59,495 | -0.17(-0.44%) |
May 11, 2005 | 39.32 | 39.42 | 38.72 | 39.17 | 64,476 | -0.42(-1.06%) |
May 10, 2005 | 40.14 | 40.14 | 39.05 | 39.59 | 56,501 | -0.85(-2.10%) |
May 09, 2005 | 40.00 | 40.71 | 39.21 | 40.44 | 36,248 | +0.19(+0.47%) |
May 06, 2005 | 40.05 | 40.68 | 39.00 | 40.25 | 55,510 | +0.73(+1.86%) |
May 05, 2005 | 40.03 | 40.05 | 39.44 | 39.52 | 45,434 | -0.43(-1.07%) |
May 04, 2005 | 39.91 | 39.95 | 39.43 | 39.95 | 46,680 | +0.20(+0.50%) |
May 03, 2005 | 38.88 | 40.00 | 38.82 | 39.75 | 60,040 | +0.60(+1.53%) |