Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 43.70 | 43.78 | 43.51 | 43.56 | 2,685,189 | -0.15(-0.35%) |
Jul 28, 2005 | 43.26 | 43.86 | 43.26 | 43.71 | 2,340,577 | +0.37(+0.84%) |
Jul 27, 2005 | 43.11 | 43.44 | 43.10 | 43.35 | 2,297,455 | +0.21(+0.49%) |
Jul 26, 2005 | 43.02 | 43.37 | 42.99 | 43.14 | 2,407,972 | +0.07(+0.17%) |
Jul 25, 2005 | 42.98 | 43.14 | 42.90 | 43.07 | 1,890,253 | +0.00(+0.00%) |
Jul 22, 2005 | 43.07 | 43.20 | 42.85 | 43.07 | 2,913,617 | -0.10(-0.23%) |
Jul 21, 2005 | 43.10 | 43.24 | 42.79 | 43.16 | 5,212,181 | -0.02(-0.04%) |
Jul 20, 2005 | 42.88 | 43.33 | 42.46 | 43.18 | 2,597,958 | +0.26(+0.61%) |
Jul 19, 2005 | 42.80 | 43.09 | 42.73 | 42.92 | 3,539,389 | +0.17(+0.40%) |
Jul 18, 2005 | 42.55 | 42.98 | 42.54 | 42.75 | 3,069,228 | +0.06(+0.13%) |
Jul 15, 2005 | 42.64 | 42.85 | 42.46 | 42.69 | 7,654,898 | -0.02(-0.06%) |
Jul 14, 2005 | 42.43 | 43.02 | 42.43 | 42.72 | 3,992,793 | +0.27(+0.63%) |
Jul 13, 2005 | 41.98 | 42.72 | 41.97 | 42.45 | 5,236,329 | +0.49(+1.16%) |
Jul 12, 2005 | 41.88 | 42.34 | 41.80 | 41.96 | 4,506,077 | +0.06(+0.14%) |
Jul 11, 2005 | 41.68 | 42.04 | 41.68 | 41.90 | 2,796,446 | +0.76(+1.85%) |
Jul 08, 2005 | 40.50 | 41.30 | 40.48 | 41.14 | 3,727,157 | +0.68(+1.69%) |
Jul 07, 2005 | 40.63 | 40.73 | 40.42 | 40.46 | 6,420,356 | -0.37(-0.91%) |
Jul 06, 2005 | 40.87 | 40.99 | 40.78 | 40.83 | 4,886,789 | -0.15(-0.38%) |
Jul 05, 2005 | 40.54 | 41.32 | 40.18 | 40.99 | 8,840,649 | -0.17(-0.41%) |
Jul 01, 2005 | 41.16 | 41.68 | 40.94 | 41.16 | 3,584,729 | +0.06(+0.16%) |
Jun 30, 2005 | 41.63 | 41.95 | 41.03 | 41.09 | 3,276,463 | -0.50(-1.21%) |
Jun 29, 2005 | 41.49 | 42.13 | 41.38 | 41.60 | 3,192,929 | +0.13(+0.31%) |
Jun 28, 2005 | 41.03 | 41.60 | 41.02 | 41.47 | 3,198,103 | +0.53(+1.29%) |
Jun 27, 2005 | 40.91 | 41.24 | 40.75 | 40.94 | 3,465,587 | -0.12(-0.30%) |
Jun 24, 2005 | 41.61 | 42.04 | 40.98 | 41.06 | 6,122,316 | -0.58(-1.38%) |
Jun 23, 2005 | 42.32 | 42.32 | 41.64 | 41.64 | 3,527,684 | -0.65(-1.54%) |
Jun 22, 2005 | 42.29 | 42.46 | 42.19 | 42.29 | 3,963,840 | +0.04(+0.10%) |
Jun 21, 2005 | 42.11 | 42.32 | 42.04 | 42.25 | 3,803,423 | +0.04(+0.10%) |
Jun 20, 2005 | 42.20 | 42.37 | 42.13 | 42.21 | 1,939,906 | -0.13(-0.31%) |
Jun 17, 2005 | 42.41 | 42.72 | 42.33 | 42.34 | 4,264,836 | +0.10(+0.23%) |
Jun 16, 2005 | 42.21 | 42.27 | 42.07 | 42.24 | 3,639,433 | -0.03(-0.08%) |
Jun 15, 2005 | 42.28 | 42.40 | 42.12 | 42.27 | 6,382,285 | +0.00(+0.00%) |
Jun 14, 2005 | 42.16 | 42.41 | 42.08 | 42.27 | 3,514,624 | +0.07(+0.17%) |
Jun 13, 2005 | 42.37 | 42.61 | 42.04 | 42.20 | 3,945,112 | -0.30(-0.71%) |
Jun 10, 2005 | 42.81 | 42.99 | 42.25 | 42.50 | 4,086,678 | -0.36(-0.83%) |
Jun 09, 2005 | 42.94 | 42.95 | 42.65 | 42.85 | 3,975,914 | -0.12(-0.28%) |
Jun 08, 2005 | 43.21 | 43.40 | 42.94 | 42.98 | 3,347,308 | -0.16(-0.38%) |
Jun 07, 2005 | 42.98 | 43.46 | 42.98 | 43.14 | 4,706,043 | +0.22(+0.51%) |
Jun 06, 2005 | 42.86 | 43.02 | 42.65 | 42.92 | 5,347,586 | +0.06(+0.13%) |
Jun 03, 2005 | 43.30 | 43.38 | 42.86 | 42.86 | 4,005,853 | -0.19(-0.45%) |
Jun 02, 2005 | 43.28 | 43.56 | 43.06 | 43.06 | 6,355,179 | -0.59(-1.36%) |
Jun 01, 2005 | 42.69 | 43.66 | 42.65 | 43.65 | 3,729,129 | +0.84(+1.97%) |
May 31, 2005 | 43.02 | 43.16 | 42.78 | 42.81 | 3,833,116 | -0.46(-1.07%) |
May 27, 2005 | 43.26 | 43.30 | 43.02 | 43.27 | 3,301,721 | -0.09(-0.21%) |
May 26, 2005 | 43.22 | 43.54 | 43.18 | 43.36 | 3,745,023 | +0.23(+0.53%) |
May 25, 2005 | 43.28 | 43.45 | 43.02 | 43.13 | 3,762,395 | -0.35(-0.80%) |
May 24, 2005 | 43.75 | 43.81 | 43.31 | 43.48 | 6,407,542 | -0.32(-0.72%) |
May 23, 2005 | 43.69 | 44.10 | 43.42 | 43.80 | 2,687,038 | +0.01(+0.02%) |
May 20, 2005 | 43.67 | 43.86 | 43.58 | 43.79 | 3,298,025 | -0.12(-0.28%) |
May 19, 2005 | 43.50 | 43.97 | 43.26 | 43.91 | 3,022,409 | +0.25(+0.58%) |
May 18, 2005 | 43.03 | 43.73 | 43.03 | 43.66 | 3,581,403 | +0.51(+1.19%) |
May 17, 2005 | 42.38 | 43.15 | 42.38 | 43.15 | 5,003,220 | +0.49(+1.14%) |
May 16, 2005 | 42.59 | 42.82 | 42.41 | 42.66 | 3,244,429 | +0.30(+0.71%) |
May 13, 2005 | 43.06 | 43.07 | 41.93 | 42.36 | 4,376,955 | -0.67(-1.57%) |
May 12, 2005 | 43.10 | 43.49 | 42.98 | 43.03 | 3,669,003 | -0.06(-0.15%) |
May 11, 2005 | 42.46 | 43.14 | 42.38 | 43.10 | 5,903,623 | +0.61(+1.43%) |
May 10, 2005 | 42.45 | 42.81 | 42.30 | 42.49 | 3,604,442 | -0.23(-0.53%) |
May 09, 2005 | 42.48 | 42.84 | 42.34 | 42.72 | 3,095,471 | +0.08(+0.19%) |
May 06, 2005 | 42.47 | 42.97 | 42.46 | 42.64 | 2,663,012 | +0.09(+0.21%) |
May 05, 2005 | 42.90 | 42.90 | 42.25 | 42.55 | 2,145,293 | -0.35(-0.81%) |
May 04, 2005 | 42.34 | 42.90 | 42.25 | 42.90 | 3,721,367 | +0.43(+1.01%) |
May 03, 2005 | 42.41 | 42.58 | 42.15 | 42.46 | 3,604,319 | +0.06(+0.13%) |