Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 42.36 | 43.40 | 42.29 | 43.34 | 1,760,346 | +1.33(+3.18%) |
Jul 28, 2005 | 42.99 | 43.03 | 41.12 | 42.00 | 4,721,501 | -1.76(-4.03%) |
Jul 27, 2005 | 44.47 | 44.48 | 43.42 | 43.77 | 2,100,034 | -1.41(-3.13%) |
Jul 26, 2005 | 45.75 | 45.78 | 45.11 | 45.18 | 965,378 | -0.47(-1.02%) |
Jul 25, 2005 | 46.47 | 46.47 | 45.39 | 45.65 | 442,388 | -0.70(-1.51%) |
Jul 22, 2005 | 46.14 | 46.59 | 45.33 | 46.34 | 736,464 | +0.10(+0.21%) |
Jul 21, 2005 | 47.34 | 47.35 | 46.06 | 46.25 | 983,510 | -1.27(-2.67%) |
Jul 20, 2005 | 47.30 | 47.62 | 46.77 | 47.52 | 727,114 | +0.04(+0.09%) |
Jul 19, 2005 | 46.17 | 48.00 | 46.13 | 47.47 | 1,338,780 | +1.25(+2.70%) |
Jul 18, 2005 | 45.90 | 46.41 | 45.89 | 46.23 | 1,110,291 | +0.30(+0.66%) |
Jul 15, 2005 | 45.61 | 46.13 | 45.61 | 45.92 | 644,388 | +0.10(+0.22%) |
Jul 14, 2005 | 45.96 | 46.34 | 45.65 | 45.82 | 1,027,281 | -0.07(-0.15%) |
Jul 13, 2005 | 45.85 | 46.10 | 45.78 | 45.89 | 422,273 | -0.13(-0.29%) |
Jul 12, 2005 | 45.61 | 46.13 | 45.61 | 46.03 | 529,081 | +0.45(+0.99%) |
Jul 11, 2005 | 45.70 | 45.96 | 45.26 | 45.58 | 807,008 | -0.40(-0.86%) |
Jul 08, 2005 | 45.94 | 46.24 | 45.89 | 45.97 | 411,932 | -0.15(-0.32%) |
Jul 07, 2005 | 45.60 | 46.12 | 45.41 | 46.12 | 309,799 | +0.50(+1.10%) |
Jul 06, 2005 | 45.84 | 46.20 | 45.55 | 45.62 | 801,625 | -0.22(-0.48%) |
Jul 05, 2005 | 45.14 | 45.94 | 45.11 | 45.84 | 709,124 | +0.84(+1.87%) |
Jul 01, 2005 | 44.71 | 45.47 | 44.54 | 45.00 | 642,546 | +0.24(+0.54%) |
Jun 30, 2005 | 45.25 | 45.36 | 44.47 | 44.76 | 512,649 | -0.32(-0.70%) |
Jun 29, 2005 | 45.14 | 45.35 | 44.86 | 45.07 | 649,346 | +0.42(+0.93%) |
Jun 28, 2005 | 44.47 | 44.78 | 44.34 | 44.66 | 621,581 | +0.13(+0.30%) |
Jun 27, 2005 | 44.29 | 44.52 | 43.92 | 44.52 | 907,016 | +0.23(+0.53%) |
Jun 24, 2005 | 45.00 | 45.00 | 44.03 | 44.29 | 547,213 | -0.76(-1.68%) |
Jun 23, 2005 | 45.80 | 45.91 | 44.88 | 45.05 | 728,814 | -0.91(-1.98%) |
Jun 22, 2005 | 45.00 | 46.03 | 44.96 | 45.96 | 1,386,801 | +1.06(+2.36%) |
Jun 21, 2005 | 44.37 | 45.98 | 44.24 | 44.90 | 1,621,382 | +1.00(+2.28%) |
Jun 20, 2005 | 44.12 | 44.37 | 43.82 | 43.90 | 497,067 | -0.44(-0.99%) |
Jun 17, 2005 | 43.70 | 44.77 | 43.58 | 44.33 | 1,090,884 | +0.60(+1.37%) |
Jun 16, 2005 | 43.91 | 43.94 | 43.68 | 43.73 | 432,189 | -0.14(-0.32%) |
Jun 15, 2005 | 43.66 | 43.94 | 43.63 | 43.87 | 606,141 | +0.10(+0.23%) |
Jun 14, 2005 | 43.62 | 43.97 | 43.61 | 43.78 | 480,776 | +0.22(+0.50%) |
Jun 13, 2005 | 43.42 | 43.90 | 43.42 | 43.56 | 537,297 | +0.14(+0.32%) |
Jun 10, 2005 | 43.61 | 43.90 | 43.34 | 43.42 | 674,560 | -0.26(-0.60%) |
Jun 09, 2005 | 42.57 | 43.69 | 42.53 | 43.68 | 560,528 | +0.44(+1.03%) |
Jun 08, 2005 | 44.46 | 44.46 | 43.09 | 43.23 | 836,330 | -1.28(-2.87%) |
Jun 07, 2005 | 43.77 | 44.94 | 43.76 | 44.51 | 1,404,367 | +0.76(+1.73%) |
Jun 06, 2005 | 43.76 | 44.11 | 43.63 | 43.75 | 715,782 | +0.02(+0.05%) |
Jun 03, 2005 | 43.15 | 43.74 | 43.15 | 43.73 | 1,037,339 | +0.60(+1.39%) |
Jun 02, 2005 | 43.20 | 43.34 | 42.67 | 43.13 | 1,219,365 | -0.08(-0.18%) |
Jun 01, 2005 | 43.80 | 43.80 | 43.05 | 43.21 | 1,151,088 | -0.59(-1.34%) |
May 31, 2005 | 43.32 | 43.80 | 42.71 | 43.80 | 2,181,627 | +0.66(+1.52%) |
May 27, 2005 | 42.81 | 43.21 | 42.65 | 43.14 | 926,140 | +0.64(+1.51%) |
May 26, 2005 | 42.12 | 42.71 | 42.10 | 42.50 | 807,858 | +0.37(+0.89%) |
May 25, 2005 | 42.38 | 42.39 | 41.88 | 42.12 | 596,933 | -0.26(-0.62%) |
May 24, 2005 | 42.43 | 42.67 | 42.11 | 42.38 | 1,124,315 | +0.11(+0.25%) |
May 23, 2005 | 41.24 | 42.66 | 41.20 | 42.28 | 1,618,691 | +1.20(+2.92%) |
May 20, 2005 | 40.59 | 41.29 | 40.37 | 41.08 | 775,277 | +0.32(+0.80%) |
May 19, 2005 | 40.87 | 40.89 | 40.55 | 40.75 | 649,062 | +0.05(+0.12%) |
May 18, 2005 | 40.37 | 41.29 | 40.26 | 40.70 | 1,070,769 | +0.48(+1.19%) |
May 17, 2005 | 40.18 | 40.38 | 39.82 | 40.22 | 1,480,294 | +0.05(+0.12%) |
May 16, 2005 | 39.87 | 40.18 | 39.67 | 40.18 | 1,635,123 | +0.48(+1.21%) |
May 13, 2005 | 39.54 | 40.15 | 39.46 | 39.70 | 1,697,734 | -0.04(-0.11%) |
May 12, 2005 | 39.74 | 39.83 | 39.41 | 39.74 | 777,827 | +0.02(+0.05%) |
May 11, 2005 | 39.53 | 39.78 | 39.22 | 39.72 | 3,403,685 | +0.37(+0.95%) |
May 10, 2005 | 39.39 | 39.74 | 39.22 | 39.34 | 752,896 | -0.05(-0.13%) |
May 09, 2005 | 38.98 | 39.48 | 38.86 | 39.39 | 1,337,081 | +0.18(+0.47%) |
May 06, 2005 | 39.60 | 39.74 | 39.18 | 39.21 | 873,869 | -0.22(-0.55%) |
May 05, 2005 | 39.71 | 39.71 | 39.15 | 39.43 | 1,172,619 | -0.28(-0.71%) |
May 04, 2005 | 39.50 | 40.03 | 39.46 | 39.71 | 1,976,794 | +0.31(+0.79%) |
May 03, 2005 | 39.76 | 39.91 | 39.23 | 39.40 | 1,420,232 | -0.35(-0.89%) |