Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 46.47 | 47.54 | 46.15 | 47.01 | 257,074 | +0.62(+1.34%) |
Jul 28, 2005 | 43.24 | 47.25 | 43.24 | 46.39 | 431,180 | +3.40(+7.90%) |
Jul 27, 2005 | 43.91 | 43.91 | 42.21 | 42.99 | 177,982 | -0.92(-2.09%) |
Jul 26, 2005 | 43.57 | 44.58 | 43.39 | 43.91 | 149,907 | +0.33(+0.77%) |
Jul 25, 2005 | 43.58 | 44.10 | 43.23 | 43.58 | 87,891 | -0.19(-0.44%) |
Jul 22, 2005 | 43.53 | 43.82 | 42.80 | 43.77 | 142,783 | +0.19(+0.44%) |
Jul 21, 2005 | 43.91 | 44.10 | 43.53 | 43.58 | 230,465 | -0.52(-1.17%) |
Jul 20, 2005 | 42.86 | 44.10 | 42.86 | 44.09 | 172,430 | +1.03(+2.39%) |
Jul 19, 2005 | 42.27 | 43.33 | 42.27 | 43.06 | 109,575 | +0.89(+2.11%) |
Jul 18, 2005 | 42.10 | 42.42 | 41.86 | 42.17 | 100,671 | -0.02(-0.05%) |
Jul 15, 2005 | 42.05 | 42.24 | 41.81 | 42.19 | 219,466 | +0.10(+0.23%) |
Jul 14, 2005 | 43.15 | 43.48 | 41.70 | 42.10 | 153,783 | -0.97(-2.26%) |
Jul 13, 2005 | 43.15 | 43.41 | 42.02 | 43.07 | 152,212 | -0.65(-1.48%) |
Jul 12, 2005 | 43.77 | 44.09 | 43.10 | 43.72 | 155,878 | -0.11(-0.26%) |
Jul 11, 2005 | 43.48 | 44.10 | 42.67 | 43.83 | 216,952 | +0.16(+0.37%) |
Jul 08, 2005 | 42.10 | 43.67 | 42.06 | 43.67 | 206,685 | +1.37(+3.23%) |
Jul 07, 2005 | 41.52 | 42.47 | 41.33 | 42.31 | 187,829 | +0.42(+1.00%) |
Jul 06, 2005 | 42.48 | 42.57 | 41.81 | 41.89 | 110,937 | -0.76(-1.79%) |
Jul 05, 2005 | 41.94 | 42.95 | 41.69 | 42.65 | 146,136 | +0.48(+1.13%) |
Jul 01, 2005 | 42.22 | 42.37 | 41.63 | 42.17 | 114,918 | -0.05(-0.11%) |
Jun 30, 2005 | 42.38 | 42.96 | 42.15 | 42.22 | 185,839 | -0.28(-0.65%) |
Jun 29, 2005 | 42.57 | 42.57 | 42.04 | 42.50 | 211,399 | -0.08(-0.18%) |
Jun 28, 2005 | 42.23 | 42.67 | 42.06 | 42.57 | 256,654 | +0.33(+0.79%) |
Jun 27, 2005 | 42.53 | 42.53 | 42.01 | 42.24 | 284,206 | +0.19(+0.45%) |
Jun 24, 2005 | 41.41 | 42.19 | 41.33 | 42.05 | 357,955 | +0.58(+1.40%) |
Jun 23, 2005 | 42.05 | 42.43 | 41.19 | 41.47 | 274,463 | -0.58(-1.38%) |
Jun 22, 2005 | 41.24 | 42.21 | 41.15 | 42.05 | 374,192 | +0.81(+1.97%) |
Jun 21, 2005 | 40.57 | 41.76 | 40.11 | 41.24 | 603,715 | +3.06(+8.03%) |
Jun 20, 2005 | 38.42 | 38.42 | 38.08 | 38.17 | 204,171 | -0.31(-0.82%) |
Jun 17, 2005 | 39.14 | 39.23 | 38.24 | 38.49 | 341,822 | -0.36(-0.93%) |
Jun 16, 2005 | 38.76 | 39.04 | 38.60 | 38.85 | 137,650 | +0.18(+0.47%) |
Jun 15, 2005 | 38.47 | 38.71 | 38.23 | 38.67 | 189,505 | +0.35(+0.92%) |
Jun 14, 2005 | 38.14 | 38.35 | 37.99 | 38.32 | 187,934 | +0.14(+0.38%) |
Jun 13, 2005 | 38.01 | 38.24 | 37.70 | 38.17 | 154,935 | +0.18(+0.48%) |
Jun 10, 2005 | 38.28 | 38.36 | 37.28 | 37.99 | 136,393 | -0.35(-0.92%) |
Jun 09, 2005 | 38.18 | 38.41 | 37.99 | 38.35 | 123,508 | +0.16(+0.42%) |
Jun 08, 2005 | 39.08 | 39.21 | 38.14 | 38.18 | 136,079 | -1.06(-2.70%) |
Jun 07, 2005 | 39.29 | 39.86 | 39.14 | 39.24 | 100,043 | +0.11(+0.27%) |
Jun 06, 2005 | 39.15 | 39.27 | 38.92 | 39.14 | 213,180 | -0.01(-0.02%) |
Jun 03, 2005 | 39.42 | 39.88 | 39.01 | 39.15 | 171,068 | -0.42(-1.06%) |
Jun 02, 2005 | 40.09 | 40.09 | 39.44 | 39.57 | 196,210 | -0.70(-1.73%) |
Jun 01, 2005 | 40.25 | 40.52 | 39.76 | 40.26 | 293,110 | -0.22(-0.54%) |
May 31, 2005 | 41.73 | 41.73 | 40.28 | 40.48 | 536,147 | -1.40(-3.35%) |
May 27, 2005 | 41.57 | 42.00 | 41.43 | 41.89 | 145,612 | +0.17(+0.41%) |
May 26, 2005 | 40.86 | 41.83 | 40.86 | 41.72 | 186,258 | +0.83(+2.03%) |
May 25, 2005 | 41.05 | 41.17 | 40.60 | 40.88 | 161,745 | -0.16(-0.40%) |
May 24, 2005 | 40.78 | 41.28 | 40.59 | 41.05 | 216,323 | +0.03(+0.07%) |
May 23, 2005 | 40.38 | 41.52 | 40.30 | 41.02 | 118,794 | +0.59(+1.46%) |
May 20, 2005 | 40.56 | 40.56 | 40.24 | 40.43 | 104,652 | -0.12(-0.31%) |
May 19, 2005 | 40.05 | 40.57 | 39.97 | 40.55 | 105,490 | +0.45(+1.12%) |
May 18, 2005 | 39.04 | 40.17 | 38.53 | 40.10 | 295,729 | +1.54(+3.99%) |
May 17, 2005 | 38.14 | 38.63 | 38.00 | 38.57 | 198,724 | -0.02(-0.05%) |
May 16, 2005 | 37.61 | 38.67 | 37.57 | 38.58 | 187,305 | +1.09(+2.90%) |
May 13, 2005 | 38.18 | 38.40 | 37.15 | 37.50 | 219,047 | -0.70(-1.82%) |
May 12, 2005 | 38.75 | 38.99 | 37.96 | 38.19 | 239,789 | -0.55(-1.43%) |
May 11, 2005 | 38.95 | 39.25 | 38.18 | 38.75 | 187,934 | -0.15(-0.39%) |
May 10, 2005 | 39.63 | 39.63 | 38.52 | 38.90 | 217,161 | -0.73(-1.85%) |
May 09, 2005 | 38.32 | 39.74 | 38.04 | 39.63 | 205,323 | +1.36(+3.54%) |
May 06, 2005 | 38.57 | 38.95 | 38.10 | 38.28 | 275,511 | -0.30(-0.77%) |
May 05, 2005 | 37.73 | 38.95 | 37.66 | 38.57 | 262,416 | +0.85(+2.25%) |
May 04, 2005 | 36.56 | 37.90 | 36.35 | 37.73 | 283,787 | +1.16(+3.19%) |
May 03, 2005 | 36.27 | 36.86 | 36.26 | 36.56 | 407,086 | +0.26(+0.71%) |