Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 43.39 | 43.39 | 43.39 | 43.39 | 0 | -0.35(-0.80%) |
Jul 28, 2005 | 43.74 | 43.74 | 43.74 | 43.74 | 0 | +0.33(+0.76%) |
Jul 27, 2005 | 43.41 | 43.41 | 43.41 | 43.41 | 0 | +0.24(+0.56%) |
Jul 26, 2005 | 43.17 | 43.17 | 43.17 | 43.17 | 0 | +0.05(+0.12%) |
Jul 25, 2005 | 43.12 | 43.12 | 43.12 | 43.12 | 0 | -0.13(-0.30%) |
Jul 22, 2005 | 43.25 | 43.25 | 43.25 | 43.25 | 0 | +0.24(+0.56%) |
Jul 21, 2005 | 43.01 | 43.01 | 43.01 | 43.01 | 0 | -0.30(-0.69%) |
Jul 20, 2005 | 43.31 | 43.31 | 43.31 | 43.31 | 0 | +0.29(+0.67%) |
Jul 19, 2005 | 43.02 | 43.02 | 43.02 | 43.02 | 0 | +0.18(+0.42%) |
Jul 18, 2005 | 42.84 | 42.84 | 42.84 | 42.84 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 42.84 | 42.84 | 42.84 | 42.84 | 0 | +0.07(+0.16%) |
Jul 14, 2005 | 42.77 | 42.77 | 42.77 | 42.77 | 0 | +0.13(+0.30%) |
Jul 13, 2005 | 42.64 | 42.64 | 42.64 | 42.64 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 42.64 | 42.64 | 42.64 | 42.64 | 0 | +0.12(+0.28%) |
Jul 11, 2005 | 42.52 | 42.52 | 42.52 | 42.52 | 0 | +0.34(+0.81%) |
Jul 08, 2005 | 42.18 | 42.18 | 42.18 | 42.18 | 0 | +0.17(+0.40%) |
Jul 07, 2005 | 42.01 | 42.01 | 42.01 | 42.01 | 0 | +0.29(+0.70%) |
Jul 06, 2005 | 41.72 | 41.72 | 41.72 | 41.72 | 0 | -0.29(-0.69%) |
Jul 05, 2005 | 42.01 | 42.01 | 42.01 | 42.01 | 0 | +0.39(+0.94%) |
Jul 01, 2005 | 41.62 | 41.62 | 41.62 | 41.62 | 0 | +0.14(+0.34%) |
Jun 30, 2005 | 41.48 | 41.48 | 41.48 | 41.48 | 0 | -0.37(-0.88%) |
Jun 29, 2005 | 41.85 | 41.85 | 41.85 | 41.85 | 0 | -0.10(-0.24%) |
Jun 28, 2005 | 41.95 | 41.95 | 41.95 | 41.95 | 0 | +0.44(+1.06%) |
Jun 27, 2005 | 41.51 | 41.51 | 41.51 | 41.51 | 0 | +0.05(+0.12%) |
Jun 24, 2005 | 41.46 | 41.46 | 41.46 | 41.46 | 0 | -0.33(-0.79%) |
Jun 23, 2005 | 41.79 | 41.79 | 41.79 | 41.79 | 0 | -0.50(-1.18%) |
Jun 22, 2005 | 42.29 | 42.29 | 42.29 | 42.29 | 0 | -0.04(-0.09%) |
Jun 21, 2005 | 42.33 | 42.33 | 42.33 | 42.33 | 0 | -0.10(-0.24%) |
Jun 20, 2005 | 42.43 | 42.43 | 42.43 | 42.43 | 0 | -0.06(-0.14%) |
Jun 17, 2005 | 42.49 | 42.49 | 42.49 | 42.49 | 0 | +0.19(+0.45%) |
Jun 16, 2005 | 42.30 | 42.30 | 42.30 | 42.30 | 0 | +0.19(+0.45%) |
Jun 15, 2005 | 42.11 | 42.11 | 42.11 | 42.11 | 0 | +0.12(+0.29%) |
Jun 14, 2005 | 41.99 | 41.99 | 41.99 | 41.99 | 0 | +0.12(+0.29%) |
Jun 13, 2005 | 41.87 | 41.87 | 41.87 | 41.87 | 0 | +0.06(+0.14%) |
Jun 10, 2005 | 41.81 | 41.81 | 41.81 | 41.81 | 0 | -0.07(-0.17%) |
Jun 09, 2005 | 41.88 | 41.88 | 41.88 | 41.88 | 0 | +0.16(+0.38%) |
Jun 08, 2005 | 41.72 | 41.72 | 41.72 | 41.72 | 0 | -0.11(-0.26%) |
Jun 07, 2005 | 41.83 | 41.83 | 41.83 | 41.83 | 0 | +0.02(+0.05%) |
Jun 06, 2005 | 41.81 | 41.81 | 41.81 | 41.81 | 0 | +0.03(+0.07%) |
Jun 03, 2005 | 41.78 | 41.78 | 41.78 | 41.78 | 0 | -0.25(-0.59%) |
Jun 02, 2005 | 42.03 | 42.03 | 42.03 | 42.03 | 0 | -0.01(-0.02%) |
Jun 01, 2005 | 42.04 | 42.04 | 42.04 | 42.04 | 0 | +0.33(+0.79%) |
May 31, 2005 | 41.71 | 41.71 | 41.71 | 41.71 | 0 | -0.18(-0.43%) |
May 27, 2005 | 41.89 | 41.89 | 41.89 | 41.89 | 0 | +0.05(+0.12%) |
May 26, 2005 | 41.84 | 41.84 | 41.84 | 41.84 | 0 | +0.28(+0.67%) |
May 25, 2005 | 41.56 | 41.56 | 41.56 | 41.56 | 0 | -0.12(-0.29%) |
May 24, 2005 | 41.68 | 41.68 | 41.68 | 41.68 | 0 | +0.00(+0.00%) |
May 23, 2005 | 41.68 | 41.68 | 41.68 | 41.68 | 0 | +0.18(+0.43%) |
May 20, 2005 | 41.50 | 41.50 | 41.50 | 41.50 | 0 | -0.13(-0.31%) |
May 19, 2005 | 41.63 | 41.63 | 41.63 | 41.63 | 0 | +0.63(+1.54%) |
May 17, 2005 | 41.00 | 41.00 | 41.00 | 41.00 | 0 | +0.31(+0.76%) |
May 16, 2005 | 40.69 | 40.69 | 40.69 | 40.69 | 0 | +0.43(+1.07%) |
May 13, 2005 | 40.26 | 40.26 | 40.26 | 40.26 | 0 | -0.20(-0.49%) |
May 12, 2005 | 40.46 | 40.46 | 40.46 | 40.46 | 0 | -0.46(-1.12%) |
May 11, 2005 | 40.92 | 40.92 | 40.92 | 40.92 | 0 | +0.17(+0.42%) |
May 10, 2005 | 40.75 | 40.75 | 40.75 | 40.75 | 0 | -0.46(-1.12%) |
May 09, 2005 | 41.21 | 41.21 | 41.21 | 41.21 | 0 | +0.17(+0.41%) |
May 06, 2005 | 41.04 | 41.04 | 41.04 | 41.04 | 0 | -0.03(-0.07%) |
May 05, 2005 | 41.07 | 41.07 | 41.07 | 41.07 | 0 | -0.10(-0.24%) |
May 04, 2005 | 41.17 | 41.17 | 41.17 | 41.17 | 0 | +0.48(+1.18%) |
May 03, 2005 | 40.69 | 40.69 | 40.69 | 40.69 | 0 | -0.04(-0.10%) |