Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 43.84 | 43.92 | 43.66 | 43.70 | 2,676,373 | -0.15(-0.35%) |
Jul 28, 2005 | 43.40 | 44.01 | 43.40 | 43.86 | 2,332,892 | +0.37(+0.84%) |
Jul 27, 2005 | 43.25 | 43.58 | 43.24 | 43.49 | 2,289,911 | +0.21(+0.49%) |
Jul 26, 2005 | 43.16 | 43.52 | 43.13 | 43.28 | 2,400,066 | +0.07(+0.17%) |
Jul 25, 2005 | 43.12 | 43.28 | 43.04 | 43.21 | 1,884,047 | +0.00(+0.00%) |
Jul 22, 2005 | 43.21 | 43.35 | 43.00 | 43.21 | 2,904,050 | -0.10(-0.23%) |
Jul 21, 2005 | 43.24 | 43.39 | 42.93 | 43.31 | 5,195,067 | -0.02(-0.04%) |
Jul 20, 2005 | 43.02 | 43.48 | 42.60 | 43.32 | 2,589,428 | +0.26(+0.60%) |
Jul 19, 2005 | 42.94 | 43.23 | 42.87 | 43.06 | 3,527,768 | +0.17(+0.40%) |
Jul 18, 2005 | 42.69 | 43.13 | 42.68 | 42.89 | 3,059,151 | +0.06(+0.13%) |
Jul 15, 2005 | 42.78 | 43.00 | 42.60 | 42.83 | 7,629,764 | -0.02(-0.06%) |
Jul 14, 2005 | 42.57 | 43.16 | 42.57 | 42.86 | 3,979,684 | +0.27(+0.63%) |
Jul 13, 2005 | 42.12 | 42.86 | 42.11 | 42.59 | 5,219,137 | +0.49(+1.16%) |
Jul 12, 2005 | 42.02 | 42.48 | 41.94 | 42.10 | 4,491,282 | +0.06(+0.14%) |
Jul 11, 2005 | 41.81 | 42.18 | 41.81 | 42.04 | 2,787,264 | +0.77(+1.85%) |
Jul 08, 2005 | 40.63 | 41.44 | 40.61 | 41.28 | 3,714,920 | +0.68(+1.69%) |
Jul 07, 2005 | 40.76 | 40.86 | 40.55 | 40.59 | 6,399,275 | -0.37(-0.91%) |
Jul 06, 2005 | 41.01 | 41.12 | 40.92 | 40.97 | 4,870,744 | -0.15(-0.38%) |
Jul 05, 2005 | 40.67 | 41.46 | 40.31 | 41.12 | 8,811,622 | -0.17(-0.41%) |
Jul 01, 2005 | 41.29 | 41.81 | 41.07 | 41.29 | 3,572,959 | +0.07(+0.16%) |
Jun 30, 2005 | 41.77 | 42.09 | 41.16 | 41.23 | 3,265,706 | -0.50(-1.21%) |
Jun 29, 2005 | 41.63 | 42.27 | 41.51 | 41.73 | 3,182,445 | +0.13(+0.31%) |
Jun 28, 2005 | 41.16 | 41.73 | 41.16 | 41.60 | 3,187,603 | +0.53(+1.29%) |
Jun 27, 2005 | 41.05 | 41.38 | 40.89 | 41.07 | 3,454,209 | -0.12(-0.30%) |
Jun 24, 2005 | 41.75 | 42.18 | 41.11 | 41.20 | 6,102,214 | -0.58(-1.38%) |
Jun 23, 2005 | 42.46 | 42.46 | 41.77 | 41.77 | 3,516,101 | -0.65(-1.54%) |
Jun 22, 2005 | 42.43 | 42.60 | 42.33 | 42.43 | 3,950,825 | +0.04(+0.10%) |
Jun 21, 2005 | 42.25 | 42.46 | 42.18 | 42.38 | 3,790,935 | +0.04(+0.10%) |
Jun 20, 2005 | 42.34 | 42.51 | 42.27 | 42.34 | 1,933,536 | -0.13(-0.31%) |
Jun 17, 2005 | 42.55 | 42.86 | 42.47 | 42.47 | 4,250,833 | +0.10(+0.23%) |
Jun 16, 2005 | 42.34 | 42.41 | 42.21 | 42.38 | 3,627,484 | -0.03(-0.08%) |
Jun 15, 2005 | 42.42 | 42.54 | 42.26 | 42.41 | 6,361,329 | +0.00(+0.00%) |
Jun 14, 2005 | 42.30 | 42.55 | 42.22 | 42.41 | 3,503,084 | +0.07(+0.17%) |
Jun 13, 2005 | 42.51 | 42.75 | 42.18 | 42.34 | 3,932,159 | -0.30(-0.71%) |
Jun 10, 2005 | 42.95 | 43.13 | 42.39 | 42.64 | 4,073,260 | -0.36(-0.83%) |
Jun 09, 2005 | 43.08 | 43.09 | 42.79 | 43.00 | 3,962,859 | -0.12(-0.28%) |
Jun 08, 2005 | 43.35 | 43.54 | 43.09 | 43.12 | 3,336,317 | -0.16(-0.38%) |
Jun 07, 2005 | 43.12 | 43.60 | 43.12 | 43.28 | 4,690,591 | +0.22(+0.51%) |
Jun 06, 2005 | 43.00 | 43.16 | 42.79 | 43.06 | 5,330,028 | +0.06(+0.13%) |
Jun 03, 2005 | 43.44 | 43.52 | 43.00 | 43.00 | 3,992,701 | -0.20(-0.45%) |
Jun 02, 2005 | 43.42 | 43.70 | 43.20 | 43.20 | 6,334,313 | -0.59(-1.36%) |
Jun 01, 2005 | 42.83 | 43.80 | 42.79 | 43.79 | 3,716,885 | +0.85(+1.97%) |
May 31, 2005 | 43.17 | 43.31 | 42.92 | 42.95 | 3,820,531 | -0.46(-1.07%) |
May 27, 2005 | 43.40 | 43.44 | 43.16 | 43.41 | 3,290,880 | -0.09(-0.21%) |
May 26, 2005 | 43.36 | 43.68 | 43.32 | 43.50 | 3,732,726 | +0.23(+0.53%) |
May 25, 2005 | 43.42 | 43.59 | 43.16 | 43.27 | 3,750,041 | -0.35(-0.80%) |
May 24, 2005 | 43.89 | 43.96 | 43.45 | 43.62 | 6,386,504 | -0.32(-0.72%) |
May 23, 2005 | 43.83 | 44.24 | 43.57 | 43.94 | 2,678,215 | +0.01(+0.02%) |
May 20, 2005 | 43.81 | 44.01 | 43.73 | 43.93 | 3,287,196 | -0.12(-0.28%) |
May 19, 2005 | 43.65 | 44.12 | 43.40 | 44.05 | 3,012,485 | +0.25(+0.58%) |
May 18, 2005 | 43.17 | 43.88 | 43.17 | 43.80 | 3,569,644 | +0.51(+1.19%) |
May 17, 2005 | 42.52 | 43.29 | 42.52 | 43.29 | 4,986,793 | +0.49(+1.14%) |
May 16, 2005 | 42.73 | 42.96 | 42.55 | 42.80 | 3,233,777 | +0.30(+0.71%) |
May 13, 2005 | 43.20 | 43.22 | 42.07 | 42.50 | 4,362,584 | -0.68(-1.57%) |
May 12, 2005 | 43.24 | 43.63 | 43.13 | 43.17 | 3,656,957 | -0.07(-0.15%) |
May 11, 2005 | 42.60 | 43.28 | 42.52 | 43.24 | 5,884,239 | +0.61(+1.43%) |
May 10, 2005 | 42.59 | 42.95 | 42.44 | 42.63 | 3,592,608 | -0.23(-0.53%) |
May 09, 2005 | 42.62 | 42.98 | 42.48 | 42.86 | 3,085,308 | +0.08(+0.19%) |
May 06, 2005 | 42.61 | 43.11 | 42.60 | 42.78 | 2,654,268 | +0.09(+0.21%) |
May 05, 2005 | 43.04 | 43.04 | 42.38 | 42.69 | 2,138,249 | -0.35(-0.81%) |
May 04, 2005 | 42.48 | 43.04 | 42.38 | 43.04 | 3,709,148 | +0.43(+1.01%) |
May 03, 2005 | 42.55 | 42.72 | 42.29 | 42.60 | 3,592,485 | +0.06(+0.13%) |