Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 45.44 | 45.44 | 45.15 | 45.15 | 11,223 | -0.30(-0.66%) |
Jul 28, 2005 | 45.25 | 45.45 | 45.16 | 45.45 | 20,458 | +0.29(+0.64%) |
Jul 27, 2005 | 44.93 | 45.16 | 44.88 | 45.16 | 15,081 | +0.27(+0.61%) |
Jul 26, 2005 | 44.79 | 44.98 | 44.79 | 44.88 | 17,419 | +0.13(+0.29%) |
Jul 25, 2005 | 45.01 | 45.08 | 44.73 | 44.75 | 23,849 | -0.25(-0.55%) |
Jul 22, 2005 | 44.93 | 45.00 | 44.78 | 45.00 | 22,796 | +0.15(+0.34%) |
Jul 21, 2005 | 45.10 | 45.10 | 44.76 | 44.85 | 76,691 | -0.25(-0.55%) |
Jul 20, 2005 | 44.74 | 45.10 | 44.63 | 45.10 | 20,692 | +0.37(+0.82%) |
Jul 19, 2005 | 44.72 | 44.75 | 44.55 | 44.73 | 56,349 | +0.24(+0.54%) |
Jul 18, 2005 | 44.55 | 44.59 | 44.43 | 44.49 | 13,093 | -0.13(-0.29%) |
Jul 15, 2005 | 44.59 | 44.69 | 44.45 | 44.62 | 11,339 | +0.03(+0.06%) |
Jul 14, 2005 | 44.67 | 44.81 | 44.51 | 44.59 | 15,548 | +0.20(+0.44%) |
Jul 13, 2005 | 44.51 | 44.51 | 44.33 | 44.39 | 25,836 | -0.12(-0.27%) |
Jul 12, 2005 | 44.29 | 44.54 | 44.24 | 44.51 | 17,068 | +0.27(+0.62%) |
Jul 11, 2005 | 44.05 | 44.28 | 44.05 | 44.24 | 56,933 | +0.27(+0.62%) |
Jul 08, 2005 | 43.36 | 43.99 | 43.36 | 43.97 | 34,019 | +0.62(+1.42%) |
Jul 07, 2005 | 42.95 | 43.40 | 42.91 | 43.35 | 11,456 | +0.04(+0.10%) |
Jul 06, 2005 | 43.56 | 43.56 | 43.29 | 43.31 | 13,327 | -0.30(-0.69%) |
Jul 05, 2005 | 43.12 | 43.61 | 43.11 | 43.61 | 9,235 | +0.40(+0.93%) |
Jul 01, 2005 | 43.20 | 43.30 | 43.13 | 43.21 | 9,235 | -0.05(-0.12%) |
Jun 30, 2005 | 43.51 | 43.53 | 43.11 | 43.26 | 42,904 | -0.16(-0.37%) |
Jun 29, 2005 | 43.57 | 43.64 | 43.38 | 43.42 | 126,961 | -0.09(-0.20%) |
Jun 28, 2005 | 43.30 | 43.50 | 43.28 | 43.50 | 7,598 | +0.49(+1.13%) |
Jun 27, 2005 | 43.09 | 43.12 | 42.91 | 43.02 | 23,030 | -0.12(-0.28%) |
Jun 24, 2005 | 43.46 | 43.46 | 43.14 | 43.14 | 10,054 | -0.37(-0.85%) |
Jun 23, 2005 | 43.95 | 44.06 | 43.41 | 43.50 | 12,275 | -0.38(-0.88%) |
Jun 22, 2005 | 44.17 | 44.17 | 43.80 | 43.89 | 599,617 | -0.06(-0.14%) |
Jun 21, 2005 | 44.05 | 44.07 | 43.84 | 43.95 | 15,899 | -0.09(-0.19%) |
Jun 20, 2005 | 43.83 | 44.09 | 43.76 | 44.03 | 33,201 | +0.06(+0.14%) |
Jun 17, 2005 | 44.16 | 44.16 | 43.92 | 43.98 | 11,924 | +0.11(+0.25%) |
Jun 16, 2005 | 43.63 | 43.90 | 43.63 | 43.86 | 9,352 | +0.13(+0.29%) |
Jun 15, 2005 | 43.88 | 43.88 | 43.49 | 43.74 | 9,586 | +0.09(+0.20%) |
Jun 14, 2005 | 43.56 | 43.77 | 43.56 | 43.65 | 9,001 | +0.08(+0.18%) |
Jun 13, 2005 | 43.52 | 43.74 | 43.34 | 43.57 | 3,624 | +0.13(+0.30%) |
Jun 10, 2005 | 43.70 | 43.70 | 43.30 | 43.44 | 16,483 | -0.22(-0.51%) |
Jun 09, 2005 | 43.58 | 43.71 | 43.29 | 43.67 | 14,730 | +0.28(+0.65%) |
Jun 08, 2005 | 43.71 | 43.71 | 43.32 | 43.38 | 16,367 | -0.16(-0.37%) |
Jun 07, 2005 | 43.70 | 43.95 | 43.55 | 43.55 | 8,768 | -0.03(-0.06%) |
Jun 06, 2005 | 43.49 | 43.57 | 43.34 | 43.57 | 13,093 | +0.07(+0.16%) |
Jun 03, 2005 | 43.91 | 43.91 | 43.43 | 43.50 | 7,482 | -0.32(-0.74%) |
Jun 02, 2005 | 43.58 | 43.83 | 43.56 | 43.83 | 13,911 | +0.20(+0.45%) |
Jun 01, 2005 | 43.34 | 43.80 | 43.34 | 43.63 | 19,640 | +0.17(+0.39%) |
May 31, 2005 | 43.50 | 43.54 | 43.34 | 43.46 | 53,660 | +0.01(+0.02%) |
May 27, 2005 | 43.49 | 43.53 | 43.37 | 43.45 | 96,331 | -0.01(-0.02%) |
May 26, 2005 | 43.30 | 43.46 | 43.29 | 43.46 | 304,075 | +0.31(+0.71%) |
May 25, 2005 | 43.08 | 43.18 | 42.98 | 43.15 | 8,417 | -0.15(-0.34%) |
May 24, 2005 | 43.33 | 43.33 | 43.17 | 43.30 | 14,847 | -0.04(-0.10%) |
May 23, 2005 | 43.11 | 43.35 | 43.11 | 43.34 | 11,690 | +0.26(+0.60%) |
May 20, 2005 | 43.03 | 43.09 | 42.86 | 43.09 | 29,226 | -0.01(-0.02%) |
May 19, 2005 | 42.98 | 43.09 | 42.94 | 43.09 | 14,379 | +0.21(+0.48%) |
May 18, 2005 | 42.65 | 42.97 | 42.61 | 42.89 | 25,368 | +0.56(+1.31%) |
May 17, 2005 | 42.08 | 42.36 | 42.02 | 42.33 | 13,210 | +0.15(+0.36%) |
May 16, 2005 | 41.82 | 42.18 | 41.80 | 42.18 | 82,419 | +0.44(+1.07%) |
May 13, 2005 | 41.86 | 41.98 | 41.51 | 41.73 | 15,314 | +0.00(+0.00%) |
May 12, 2005 | 42.08 | 42.18 | 41.72 | 41.73 | 16,717 | -0.32(-0.75%) |
May 11, 2005 | 42.02 | 42.05 | 41.54 | 42.05 | 5,494 | +0.26(+0.61%) |
May 10, 2005 | 42.02 | 42.02 | 41.73 | 41.79 | 13,561 | -0.38(-0.89%) |
May 09, 2005 | 41.96 | 42.18 | 41.91 | 42.17 | 5,143 | +0.15(+0.35%) |
May 06, 2005 | 42.16 | 42.16 | 41.91 | 42.02 | 47,581 | +0.08(+0.18%) |
May 05, 2005 | 42.04 | 42.10 | 41.79 | 41.95 | 41,151 | -0.04(-0.10%) |
May 04, 2005 | 41.57 | 41.99 | 41.57 | 41.99 | 9,469 | +0.60(+1.45%) |
May 03, 2005 | 41.40 | 41.54 | 41.39 | 41.39 | 34,370 | -0.09(-0.23%) |