Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 43.83 | 43.92 | 43.65 | 43.70 | 2,676,846 | -0.15(-0.35%) |
Jul 28, 2005 | 43.40 | 44.00 | 43.40 | 43.85 | 2,333,304 | +0.37(+0.84%) |
Jul 27, 2005 | 43.24 | 43.57 | 43.23 | 43.48 | 2,290,316 | +0.21(+0.49%) |
Jul 26, 2005 | 43.15 | 43.51 | 43.13 | 43.27 | 2,400,490 | +0.07(+0.17%) |
Jul 25, 2005 | 43.11 | 43.27 | 43.03 | 43.20 | 1,884,379 | +0.00(+0.00%) |
Jul 22, 2005 | 43.20 | 43.34 | 42.99 | 43.20 | 2,904,563 | -0.10(-0.23%) |
Jul 21, 2005 | 43.23 | 43.38 | 42.92 | 43.30 | 5,195,984 | -0.02(-0.04%) |
Jul 20, 2005 | 43.01 | 43.47 | 42.59 | 43.31 | 2,589,886 | +0.26(+0.61%) |
Jul 19, 2005 | 42.93 | 43.23 | 42.87 | 43.05 | 3,528,391 | +0.17(+0.40%) |
Jul 18, 2005 | 42.68 | 43.12 | 42.67 | 42.88 | 3,059,691 | +0.06(+0.13%) |
Jul 15, 2005 | 42.77 | 42.99 | 42.59 | 42.83 | 7,631,111 | -0.02(-0.06%) |
Jul 14, 2005 | 42.56 | 43.15 | 42.56 | 42.85 | 3,980,386 | +0.27(+0.63%) |
Jul 13, 2005 | 42.11 | 42.85 | 42.10 | 42.58 | 5,220,058 | +0.49(+1.16%) |
Jul 12, 2005 | 42.01 | 42.48 | 41.93 | 42.09 | 4,492,075 | +0.06(+0.14%) |
Jul 11, 2005 | 41.81 | 42.17 | 41.81 | 42.04 | 2,787,756 | +0.77(+1.85%) |
Jul 08, 2005 | 40.63 | 41.43 | 40.60 | 41.27 | 3,715,576 | +0.68(+1.69%) |
Jul 07, 2005 | 40.76 | 40.85 | 40.55 | 40.59 | 6,400,405 | -0.37(-0.91%) |
Jul 06, 2005 | 41.00 | 41.12 | 40.91 | 40.96 | 4,871,604 | -0.15(-0.38%) |
Jul 05, 2005 | 40.67 | 41.45 | 40.30 | 41.12 | 8,813,178 | -0.17(-0.41%) |
Jul 01, 2005 | 41.29 | 41.81 | 41.07 | 41.29 | 3,573,590 | +0.07(+0.16%) |
Jun 30, 2005 | 41.76 | 42.08 | 41.16 | 41.22 | 3,266,282 | -0.50(-1.21%) |
Jun 29, 2005 | 41.62 | 42.26 | 41.51 | 41.73 | 3,183,007 | +0.13(+0.31%) |
Jun 28, 2005 | 41.16 | 41.73 | 41.15 | 41.60 | 3,188,166 | +0.53(+1.29%) |
Jun 27, 2005 | 41.04 | 41.37 | 40.88 | 41.07 | 3,454,818 | -0.12(-0.30%) |
Jun 24, 2005 | 41.74 | 42.17 | 41.11 | 41.19 | 6,103,292 | -0.58(-1.38%) |
Jun 23, 2005 | 42.45 | 42.45 | 41.77 | 41.77 | 3,516,722 | -0.65(-1.54%) |
Jun 22, 2005 | 42.42 | 42.59 | 42.32 | 42.42 | 3,951,522 | +0.04(+0.10%) |
Jun 21, 2005 | 42.24 | 42.45 | 42.17 | 42.38 | 3,791,604 | +0.04(+0.10%) |
Jun 20, 2005 | 42.33 | 42.50 | 42.26 | 42.34 | 1,933,878 | -0.13(-0.31%) |
Jun 17, 2005 | 42.54 | 42.85 | 42.46 | 42.47 | 4,251,584 | +0.10(+0.23%) |
Jun 16, 2005 | 42.34 | 42.40 | 42.20 | 42.37 | 3,628,124 | -0.03(-0.08%) |
Jun 15, 2005 | 42.41 | 42.53 | 42.26 | 42.40 | 6,362,453 | +0.00(+0.00%) |
Jun 14, 2005 | 42.30 | 42.54 | 42.21 | 42.40 | 3,503,703 | +0.07(+0.17%) |
Jun 13, 2005 | 42.50 | 42.74 | 42.17 | 42.33 | 3,932,853 | -0.30(-0.71%) |
Jun 10, 2005 | 42.95 | 43.13 | 42.39 | 42.63 | 4,073,979 | -0.36(-0.83%) |
Jun 09, 2005 | 43.07 | 43.09 | 42.78 | 42.99 | 3,963,559 | -0.12(-0.28%) |
Jun 08, 2005 | 43.35 | 43.53 | 43.08 | 43.11 | 3,336,907 | -0.16(-0.38%) |
Jun 07, 2005 | 43.11 | 43.59 | 43.11 | 43.27 | 4,691,420 | +0.22(+0.51%) |
Jun 06, 2005 | 43.00 | 43.15 | 42.78 | 43.05 | 5,330,969 | +0.06(+0.13%) |
Jun 03, 2005 | 43.44 | 43.52 | 43.00 | 43.00 | 3,993,406 | -0.20(-0.45%) |
Jun 02, 2005 | 43.41 | 43.70 | 43.19 | 43.19 | 6,335,431 | -0.59(-1.36%) |
Jun 01, 2005 | 42.83 | 43.79 | 42.78 | 43.79 | 3,717,541 | +0.85(+1.97%) |
May 31, 2005 | 43.16 | 43.30 | 42.91 | 42.94 | 3,821,205 | -0.46(-1.07%) |
May 27, 2005 | 43.40 | 43.44 | 43.15 | 43.40 | 3,291,461 | -0.09(-0.21%) |
May 26, 2005 | 43.35 | 43.67 | 43.31 | 43.49 | 3,733,385 | +0.23(+0.53%) |
May 25, 2005 | 43.41 | 43.58 | 43.15 | 43.26 | 3,750,704 | -0.35(-0.80%) |
May 24, 2005 | 43.88 | 43.95 | 43.44 | 43.61 | 6,387,632 | -0.32(-0.72%) |
May 23, 2005 | 43.83 | 44.23 | 43.56 | 43.93 | 2,678,688 | +0.01(+0.02%) |
May 20, 2005 | 43.80 | 44.00 | 43.72 | 43.92 | 3,287,777 | -0.12(-0.28%) |
May 19, 2005 | 43.64 | 44.11 | 43.40 | 44.05 | 3,013,017 | +0.25(+0.58%) |
May 18, 2005 | 43.17 | 43.87 | 43.17 | 43.79 | 3,570,274 | +0.51(+1.19%) |
May 17, 2005 | 42.52 | 43.28 | 42.52 | 43.28 | 4,987,673 | +0.49(+1.14%) |
May 16, 2005 | 42.72 | 42.96 | 42.54 | 42.79 | 3,234,348 | +0.30(+0.71%) |
May 13, 2005 | 43.19 | 43.21 | 42.06 | 42.49 | 4,363,354 | -0.68(-1.57%) |
May 12, 2005 | 43.23 | 43.62 | 43.12 | 43.17 | 3,657,602 | -0.07(-0.15%) |
May 11, 2005 | 42.60 | 43.27 | 42.52 | 43.23 | 5,885,278 | +0.61(+1.43%) |
May 10, 2005 | 42.58 | 42.94 | 42.43 | 42.62 | 3,593,242 | -0.23(-0.53%) |
May 09, 2005 | 42.61 | 42.97 | 42.48 | 42.85 | 3,085,852 | +0.08(+0.19%) |
May 06, 2005 | 42.61 | 43.10 | 42.59 | 42.77 | 2,654,737 | +0.09(+0.21%) |
May 05, 2005 | 43.03 | 43.03 | 42.38 | 42.68 | 2,138,627 | -0.35(-0.81%) |
May 04, 2005 | 42.48 | 43.03 | 42.38 | 43.03 | 3,709,803 | +0.43(+1.01%) |
May 03, 2005 | 42.54 | 42.71 | 42.28 | 42.60 | 3,593,119 | +0.06(+0.13%) |