Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 50.86 | 50.88 | 47.51 | 48.45 | 761,231 | -3.05(-5.92%) |
Jul 28, 2005 | 52.68 | 52.89 | 51.27 | 51.50 | 424,905 | -0.71(-1.36%) |
Jul 27, 2005 | 53.35 | 53.90 | 51.85 | 52.21 | 662,484 | -0.34(-0.65%) |
Jul 26, 2005 | 52.70 | 52.92 | 52.15 | 52.55 | 219,931 | -0.05(-0.10%) |
Jul 25, 2005 | 51.20 | 52.97 | 51.20 | 52.60 | 414,851 | +1.53(+3.00%) |
Jul 22, 2005 | 49.83 | 51.19 | 49.78 | 51.07 | 222,440 | +1.09(+2.18%) |
Jul 21, 2005 | 50.90 | 51.05 | 49.79 | 49.98 | 242,182 | -0.87(-1.71%) |
Jul 20, 2005 | 51.31 | 51.50 | 50.55 | 50.85 | 203,912 | -0.72(-1.40%) |
Jul 19, 2005 | 50.00 | 51.57 | 49.90 | 51.57 | 366,365 | +1.84(+3.71%) |
Jul 18, 2005 | 49.35 | 50.57 | 49.02 | 49.73 | 669,150 | -0.67(-1.34%) |
Jul 15, 2005 | 50.03 | 52.48 | 49.42 | 50.40 | 1,836,080 | +4.22(+9.14%) |
Jul 14, 2005 | 47.53 | 47.87 | 45.69 | 46.18 | 452,207 | -1.07(-2.26%) |
Jul 13, 2005 | 47.96 | 48.28 | 47.20 | 47.25 | 190,947 | -0.69(-1.44%) |
Jul 12, 2005 | 47.55 | 48.28 | 47.22 | 47.94 | 224,043 | +0.40(+0.84%) |
Jul 11, 2005 | 44.93 | 47.57 | 44.93 | 47.54 | 488,019 | +2.50(+5.55%) |
Jul 08, 2005 | 44.42 | 45.40 | 44.20 | 45.04 | 317,434 | +0.84(+1.90%) |
Jul 07, 2005 | 43.99 | 44.50 | 43.58 | 44.20 | 335,224 | -0.40(-0.90%) |
Jul 06, 2005 | 45.23 | 45.23 | 44.25 | 44.60 | 248,952 | -0.53(-1.17%) |
Jul 05, 2005 | 44.56 | 45.47 | 44.06 | 45.13 | 297,900 | +0.79(+1.78%) |
Jul 01, 2005 | 44.71 | 44.80 | 43.85 | 44.34 | 137,200 | -0.34(-0.76%) |
Jun 30, 2005 | 45.03 | 45.20 | 44.57 | 44.68 | 173,183 | -0.21(-0.47%) |
Jun 29, 2005 | 46.20 | 46.50 | 43.77 | 44.89 | 497,519 | -1.13(-2.46%) |
Jun 28, 2005 | 45.00 | 46.14 | 44.48 | 46.02 | 365,530 | +1.39(+3.11%) |
Jun 27, 2005 | 44.96 | 45.59 | 44.05 | 44.63 | 393,659 | -0.26(-0.58%) |
Jun 24, 2005 | 46.50 | 46.50 | 44.31 | 44.89 | 451,450 | -1.49(-3.21%) |
Jun 23, 2005 | 47.15 | 47.40 | 46.34 | 46.38 | 768,102 | -0.87(-1.84%) |
Jun 22, 2005 | 46.23 | 48.29 | 45.98 | 47.25 | 1,120,717 | +1.68(+3.69%) |
Jun 21, 2005 | 45.29 | 45.70 | 44.68 | 45.57 | 446,444 | +0.17(+0.37%) |
Jun 20, 2005 | 43.28 | 45.67 | 43.05 | 45.40 | 821,988 | +2.75(+6.45%) |
Jun 17, 2005 | 43.08 | 43.08 | 42.48 | 42.65 | 1,045,047 | -0.27(-0.63%) |
Jun 16, 2005 | 41.94 | 42.98 | 41.70 | 42.92 | 622,047 | +1.44(+3.47%) |
Jun 15, 2005 | 40.47 | 41.94 | 40.32 | 41.48 | 629,926 | +1.29(+3.21%) |
Jun 14, 2005 | 40.50 | 40.79 | 39.94 | 40.19 | 615,545 | +0.10(+0.25%) |
Jun 13, 2005 | 40.02 | 40.27 | 39.60 | 40.09 | 536,671 | +0.21(+0.53%) |
Jun 10, 2005 | 39.43 | 40.03 | 39.18 | 39.88 | 518,183 | +0.59(+1.50%) |
Jun 09, 2005 | 38.75 | 39.46 | 38.25 | 39.29 | 509,422 | +0.69(+1.79%) |
Jun 08, 2005 | 38.75 | 39.42 | 38.27 | 38.60 | 298,776 | -0.21(-0.54%) |
Jun 07, 2005 | 39.29 | 39.97 | 38.71 | 38.81 | 544,453 | -0.51(-1.30%) |
Jun 06, 2005 | 38.30 | 40.09 | 38.24 | 39.32 | 575,669 | +0.85(+2.21%) |
Jun 03, 2005 | 39.26 | 39.36 | 38.28 | 38.47 | 840,671 | -0.92(-2.34%) |
Jun 02, 2005 | 38.19 | 39.43 | 36.10 | 39.39 | 2,142,429 | -2.13(-5.13%) |
Jun 01, 2005 | 41.39 | 42.18 | 41.09 | 41.52 | 238,312 | +0.41(+1.00%) |
May 31, 2005 | 41.00 | 41.90 | 40.89 | 41.11 | 409,952 | +0.22(+0.54%) |
May 27, 2005 | 39.99 | 41.48 | 39.61 | 40.89 | 323,680 | +1.07(+2.69%) |
May 26, 2005 | 39.92 | 40.36 | 39.44 | 39.82 | 502,605 | -0.22(-0.55%) |
May 25, 2005 | 40.24 | 41.10 | 40.00 | 40.04 | 331,161 | -0.28(-0.69%) |
May 24, 2005 | 40.86 | 40.88 | 40.04 | 40.32 | 288,500 | -0.30(-0.74%) |
May 23, 2005 | 40.17 | 41.46 | 40.01 | 40.62 | 328,438 | +0.61(+1.52%) |
May 20, 2005 | 39.53 | 40.46 | 39.40 | 40.01 | 260,676 | +0.49(+1.24%) |
May 19, 2005 | 40.20 | 40.76 | 39.05 | 39.52 | 810,232 | -1.29(-3.16%) |
May 18, 2005 | 40.11 | 41.73 | 40.00 | 40.81 | 834,900 | +0.81(+2.03%) |
May 17, 2005 | 38.50 | 40.40 | 38.50 | 40.00 | 851,791 | +1.32(+3.41%) |
May 16, 2005 | 37.83 | 38.69 | 37.58 | 38.68 | 437,615 | +0.93(+2.46%) |
May 13, 2005 | 37.57 | 38.01 | 37.16 | 37.75 | 811,593 | -0.02(-0.05%) |
May 12, 2005 | 39.00 | 40.20 | 37.50 | 37.77 | 572,765 | -0.82(-2.12%) |
May 11, 2005 | 36.32 | 38.65 | 36.32 | 38.59 | 701,337 | +2.13(+5.84%) |
May 10, 2005 | 36.92 | 36.92 | 35.87 | 36.46 | 233,053 | -0.46(-1.25%) |
May 09, 2005 | 36.85 | 36.92 | 35.72 | 36.92 | 496,390 | +0.23(+0.63%) |
May 06, 2005 | 37.38 | 37.38 | 36.10 | 36.69 | 428,337 | -0.31(-0.84%) |
May 05, 2005 | 36.73 | 37.75 | 36.65 | 37.00 | 384,456 | +0.36(+0.98%) |
May 04, 2005 | 37.74 | 37.74 | 36.32 | 36.64 | 566,341 | -0.76(-2.03%) |
May 03, 2005 | 37.20 | 38.09 | 36.89 | 37.40 | 424,619 | +0.30(+0.81%) |