Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 44.00 | 45.45 | 43.91 | 44.73 | 221,287 | +0.60(+1.36%) |
Jul 28, 2005 | 44.00 | 44.52 | 44.00 | 44.13 | 70,420 | +0.16(+0.37%) |
Jul 27, 2005 | 44.09 | 44.17 | 43.91 | 43.97 | 85,576 | -0.04(-0.10%) |
Jul 26, 2005 | 43.91 | 44.05 | 43.91 | 44.01 | 70,070 | +0.05(+0.12%) |
Jul 25, 2005 | 43.96 | 44.13 | 43.87 | 43.96 | 69,254 | +0.17(+0.39%) |
Jul 22, 2005 | 43.49 | 44.07 | 43.49 | 43.79 | 63,424 | +0.21(+0.47%) |
Jul 21, 2005 | 43.87 | 43.94 | 43.49 | 43.58 | 41,156 | -0.25(-0.57%) |
Jul 20, 2005 | 42.89 | 44.15 | 42.79 | 43.83 | 42,088 | +0.73(+1.69%) |
Jul 19, 2005 | 43.66 | 43.73 | 43.07 | 43.10 | 47,335 | -0.43(-0.99%) |
Jul 18, 2005 | 43.74 | 44.21 | 43.49 | 43.53 | 33,461 | -0.19(-0.43%) |
Jul 15, 2005 | 44.04 | 44.21 | 43.30 | 43.72 | 50,483 | -0.33(-0.74%) |
Jul 14, 2005 | 44.00 | 44.59 | 43.95 | 44.04 | 60,393 | +0.09(+0.19%) |
Jul 13, 2005 | 43.74 | 43.99 | 43.73 | 43.96 | 52,232 | +0.43(+0.99%) |
Jul 12, 2005 | 43.91 | 44.13 | 43.31 | 43.53 | 71,352 | -0.39(-0.88%) |
Jul 11, 2005 | 43.32 | 44.09 | 43.25 | 43.91 | 65,057 | +0.59(+1.37%) |
Jul 08, 2005 | 42.79 | 43.33 | 42.69 | 43.32 | 46,286 | +0.53(+1.24%) |
Jul 07, 2005 | 42.69 | 42.80 | 42.39 | 42.79 | 64,007 | +0.02(+0.04%) |
Jul 06, 2005 | 43.01 | 43.09 | 42.77 | 42.77 | 50,366 | -0.20(-0.46%) |
Jul 05, 2005 | 43.87 | 43.91 | 42.95 | 42.97 | 44,420 | -0.86(-1.96%) |
Jul 01, 2005 | 42.63 | 43.90 | 42.63 | 43.83 | 64,940 | +0.99(+2.32%) |
Jun 30, 2005 | 42.38 | 42.95 | 42.38 | 42.83 | 69,254 | +0.42(+0.99%) |
Jun 29, 2005 | 41.93 | 42.48 | 41.92 | 42.41 | 35,443 | +0.47(+1.12%) |
Jun 28, 2005 | 41.94 | 42.11 | 41.56 | 41.94 | 55,963 | +0.09(+0.20%) |
Jun 27, 2005 | 42.03 | 42.03 | 41.77 | 41.86 | 38,124 | +0.04(+0.10%) |
Jun 24, 2005 | 42.50 | 42.60 | 41.80 | 41.81 | 37,541 | -0.73(-1.71%) |
Jun 23, 2005 | 42.89 | 42.95 | 42.50 | 42.54 | 48,501 | -0.43(-1.00%) |
Jun 22, 2005 | 42.63 | 43.07 | 42.28 | 42.97 | 42,438 | +0.26(+0.60%) |
Jun 21, 2005 | 42.07 | 42.75 | 41.91 | 42.71 | 52,581 | +0.36(+0.85%) |
Jun 20, 2005 | 41.21 | 42.55 | 41.21 | 42.35 | 52,115 | +1.18(+2.87%) |
Jun 17, 2005 | 41.79 | 41.96 | 41.16 | 41.17 | 92,222 | -0.62(-1.48%) |
Jun 16, 2005 | 41.68 | 42.31 | 41.68 | 41.79 | 77,532 | +0.15(+0.35%) |
Jun 15, 2005 | 41.94 | 41.98 | 41.32 | 41.64 | 39,174 | -0.33(-0.80%) |
Jun 14, 2005 | 41.68 | 42.03 | 41.60 | 41.98 | 51,999 | +0.21(+0.49%) |
Jun 13, 2005 | 41.34 | 41.78 | 41.28 | 41.77 | 22,618 | +0.48(+1.16%) |
Jun 10, 2005 | 41.14 | 41.78 | 41.02 | 41.29 | 56,196 | +0.18(+0.44%) |
Jun 09, 2005 | 41.47 | 41.47 | 40.84 | 41.11 | 47,218 | -0.32(-0.77%) |
Jun 08, 2005 | 41.38 | 41.43 | 41.08 | 41.43 | 35,210 | +0.00(+0.00%) |
Jun 07, 2005 | 41.21 | 41.73 | 41.17 | 41.43 | 59,927 | +0.09(+0.21%) |
Jun 06, 2005 | 40.91 | 41.34 | 40.91 | 41.34 | 56,779 | +0.00(+0.00%) |
Jun 03, 2005 | 41.38 | 41.45 | 41.26 | 41.34 | 34,044 | -0.26(-0.62%) |
Jun 02, 2005 | 40.99 | 41.60 | 40.80 | 41.60 | 54,680 | +0.63(+1.55%) |
Jun 01, 2005 | 40.48 | 41.17 | 40.48 | 40.96 | 52,115 | +0.62(+1.53%) |
May 31, 2005 | 40.27 | 41.08 | 40.16 | 40.35 | 50,366 | +0.28(+0.71%) |
May 27, 2005 | 40.12 | 40.23 | 40.05 | 40.06 | 28,447 | +0.01(+0.02%) |
May 26, 2005 | 39.68 | 40.06 | 39.68 | 40.05 | 44,653 | +0.29(+0.73%) |
May 25, 2005 | 39.67 | 39.92 | 39.29 | 39.76 | 36,026 | +0.07(+0.17%) |
May 24, 2005 | 39.88 | 39.91 | 39.21 | 39.69 | 35,210 | -0.36(-0.90%) |
May 23, 2005 | 40.23 | 40.31 | 39.47 | 40.05 | 67,155 | -0.51(-1.27%) |
May 20, 2005 | 40.21 | 40.91 | 40.01 | 40.57 | 95,953 | +0.32(+0.79%) |
May 19, 2005 | 40.65 | 40.87 | 40.12 | 40.25 | 66,106 | -0.31(-0.76%) |
May 18, 2005 | 39.82 | 41.28 | 39.12 | 40.56 | 79,630 | +0.74(+1.85%) |
May 17, 2005 | 39.45 | 39.93 | 38.98 | 39.82 | 77,065 | -0.62(-1.53%) |
May 16, 2005 | 39.37 | 40.44 | 38.98 | 40.44 | 93,038 | +1.20(+3.06%) |
May 13, 2005 | 39.35 | 39.85 | 38.98 | 39.24 | 79,047 | -0.10(-0.26%) |
May 12, 2005 | 40.04 | 40.31 | 39.34 | 39.34 | 32,062 | -0.69(-1.74%) |
May 11, 2005 | 40.27 | 40.30 | 39.93 | 40.04 | 54,447 | -0.14(-0.34%) |
May 10, 2005 | 40.07 | 40.31 | 39.99 | 40.18 | 83,361 | +0.09(+0.21%) |
May 09, 2005 | 39.46 | 40.09 | 39.46 | 40.09 | 49,200 | +0.63(+1.59%) |
May 06, 2005 | 39.70 | 39.88 | 39.09 | 39.46 | 59,344 | -0.15(-0.39%) |
May 05, 2005 | 38.68 | 39.63 | 38.68 | 39.62 | 65,406 | +1.02(+2.64%) |
May 04, 2005 | 38.43 | 38.97 | 38.43 | 38.60 | 55,846 | +0.09(+0.25%) |
May 03, 2005 | 38.55 | 38.79 | 38.36 | 38.50 | 72,285 | +0.38(+0.99%) |