Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 44.25 | 44.60 | 44.22 | 44.37 | 1,057,626 | -0.09(-0.20%) |
Jul 28, 2005 | 44.74 | 44.74 | 44.26 | 44.46 | 1,364,381 | -0.28(-0.63%) |
Jul 27, 2005 | 43.77 | 44.83 | 43.47 | 44.74 | 1,911,795 | +1.03(+2.36%) |
Jul 26, 2005 | 42.91 | 44.04 | 42.82 | 43.71 | 2,305,991 | +0.96(+2.25%) |
Jul 25, 2005 | 43.21 | 43.39 | 42.06 | 42.75 | 2,733,910 | -0.85(-1.95%) |
Jul 22, 2005 | 44.31 | 45.54 | 43.20 | 43.60 | 3,744,465 | -0.86(-1.93%) |
Jul 21, 2005 | 44.79 | 44.79 | 43.72 | 44.46 | 1,307,875 | -0.54(-1.20%) |
Jul 20, 2005 | 45.00 | 45.07 | 44.29 | 45.00 | 1,078,528 | -0.07(-0.16%) |
Jul 19, 2005 | 44.76 | 45.09 | 44.59 | 45.07 | 663,701 | +0.48(+1.08%) |
Jul 18, 2005 | 44.57 | 45.00 | 44.57 | 44.59 | 664,273 | -0.16(-0.36%) |
Jul 15, 2005 | 44.75 | 45.10 | 44.55 | 44.75 | 1,152,876 | +0.11(+0.25%) |
Jul 14, 2005 | 44.15 | 44.64 | 43.95 | 44.64 | 738,896 | +0.54(+1.22%) |
Jul 13, 2005 | 44.15 | 44.37 | 43.84 | 44.10 | 719,105 | -0.10(-0.23%) |
Jul 12, 2005 | 44.60 | 44.63 | 44.05 | 44.20 | 948,131 | -0.32(-0.72%) |
Jul 11, 2005 | 44.58 | 44.73 | 44.04 | 44.52 | 1,164,892 | +0.12(+0.27%) |
Jul 08, 2005 | 43.28 | 44.42 | 42.83 | 44.40 | 1,303,107 | +1.00(+2.30%) |
Jul 07, 2005 | 43.00 | 43.47 | 42.50 | 43.40 | 926,622 | +0.20(+0.46%) |
Jul 06, 2005 | 43.51 | 43.72 | 43.08 | 43.20 | 973,571 | -0.47(-1.08%) |
Jul 05, 2005 | 43.35 | 43.82 | 42.94 | 43.67 | 1,473,000 | +0.53(+1.23%) |
Jul 01, 2005 | 43.50 | 43.54 | 43.06 | 43.14 | 887,700 | +0.25(+0.58%) |
Jun 30, 2005 | 43.02 | 43.60 | 42.80 | 42.89 | 1,110,202 | -0.34(-0.79%) |
Jun 29, 2005 | 43.17 | 43.38 | 42.96 | 43.23 | 841,885 | -0.11(-0.25%) |
Jun 28, 2005 | 42.84 | 43.50 | 42.72 | 43.34 | 1,094,992 | +0.77(+1.81%) |
Jun 27, 2005 | 42.18 | 42.65 | 42.08 | 42.57 | 1,315,434 | +0.42(+1.00%) |
Jun 24, 2005 | 42.14 | 42.57 | 41.95 | 42.15 | 1,292,739 | +0.01(+0.02%) |
Jun 23, 2005 | 43.16 | 43.24 | 42.08 | 42.14 | 1,562,171 | -0.91(-2.11%) |
Jun 22, 2005 | 43.50 | 43.61 | 42.76 | 43.05 | 1,260,975 | -0.03(-0.07%) |
Jun 21, 2005 | 42.90 | 43.40 | 42.80 | 43.08 | 1,115,278 | +0.26(+0.61%) |
Jun 20, 2005 | 43.03 | 43.05 | 42.60 | 42.82 | 994,176 | -0.05(-0.12%) |
Jun 17, 2005 | 43.67 | 44.06 | 42.55 | 42.87 | 2,959,410 | -0.30(-0.69%) |
Jun 16, 2005 | 43.33 | 43.39 | 42.79 | 43.17 | 951,199 | -0.01(-0.02%) |
Jun 15, 2005 | 43.70 | 43.70 | 42.66 | 43.18 | 1,462,364 | -0.24(-0.55%) |
Jun 14, 2005 | 43.75 | 43.83 | 43.23 | 43.42 | 1,210,296 | -0.21(-0.48%) |
Jun 13, 2005 | 43.84 | 44.25 | 43.56 | 43.63 | 1,339,887 | -0.18(-0.41%) |
Jun 10, 2005 | 44.21 | 44.25 | 43.53 | 43.81 | 1,087,828 | -0.38(-0.86%) |
Jun 09, 2005 | 43.54 | 44.20 | 43.30 | 44.19 | 1,615,202 | +0.78(+1.80%) |
Jun 08, 2005 | 43.52 | 43.67 | 43.24 | 43.41 | 1,002,374 | +0.01(+0.02%) |
Jun 07, 2005 | 44.17 | 44.19 | 43.32 | 43.40 | 1,554,449 | -0.51(-1.16%) |
Jun 06, 2005 | 43.12 | 44.03 | 43.04 | 43.91 | 1,346,483 | +0.82(+1.90%) |
Jun 03, 2005 | 43.26 | 43.54 | 43.04 | 43.09 | 1,342,697 | -0.28(-0.65%) |
Jun 02, 2005 | 43.17 | 43.47 | 42.96 | 43.37 | 1,914,331 | +0.12(+0.28%) |
Jun 01, 2005 | 42.96 | 43.77 | 42.87 | 43.25 | 1,618,717 | +0.26(+0.60%) |
May 31, 2005 | 42.87 | 43.16 | 42.39 | 42.99 | 2,829,219 | +0.26(+0.61%) |
May 27, 2005 | 42.40 | 42.85 | 42.24 | 42.73 | 1,003,808 | +0.12(+0.28%) |
May 26, 2005 | 42.28 | 42.63 | 41.83 | 42.61 | 2,046,588 | -0.05(-0.12%) |
May 25, 2005 | 43.41 | 43.42 | 42.61 | 42.66 | 1,825,702 | -0.64(-1.48%) |
May 24, 2005 | 43.34 | 43.58 | 43.09 | 43.30 | 1,718,100 | -0.02(-0.05%) |
May 23, 2005 | 43.14 | 43.51 | 42.85 | 43.32 | 2,092,268 | +0.19(+0.44%) |
May 20, 2005 | 43.30 | 43.71 | 43.05 | 43.13 | 1,943,992 | -0.08(-0.19%) |
May 19, 2005 | 43.11 | 43.49 | 42.91 | 43.21 | 2,096,109 | +0.30(+0.70%) |
May 18, 2005 | 43.02 | 43.07 | 42.60 | 42.91 | 1,953,800 | +0.11(+0.26%) |
May 17, 2005 | 43.06 | 43.13 | 42.49 | 42.80 | 1,906,011 | -0.19(-0.44%) |
May 16, 2005 | 43.22 | 43.52 | 42.70 | 42.99 | 1,666,052 | -0.01(-0.02%) |
May 13, 2005 | 43.35 | 43.59 | 42.50 | 43.00 | 1,670,081 | -0.17(-0.39%) |
May 12, 2005 | 43.19 | 43.60 | 42.82 | 43.17 | 1,369,665 | +0.23(+0.54%) |
May 11, 2005 | 43.30 | 43.74 | 42.53 | 42.94 | 1,582,058 | -0.49(-1.13%) |
May 10, 2005 | 42.55 | 43.50 | 42.47 | 43.43 | 2,427,026 | +0.60(+1.40%) |
May 09, 2005 | 42.70 | 42.90 | 42.47 | 42.83 | 1,258,930 | +0.16(+0.37%) |
May 06, 2005 | 43.20 | 43.20 | 42.55 | 42.67 | 949,191 | -0.05(-0.12%) |
May 05, 2005 | 43.02 | 43.22 | 42.46 | 42.72 | 1,667,058 | -0.53(-1.23%) |
May 04, 2005 | 43.00 | 43.33 | 42.86 | 43.25 | 2,373,613 | +0.48(+1.12%) |
May 03, 2005 | 42.97 | 43.08 | 42.48 | 42.77 | 2,051,126 | -0.09(-0.21%) |