Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 61.04 | 61.17 | 60.53 | 60.53 | 99,892 | -0.36(-0.60%) |
Jul 28, 2005 | 60.46 | 61.07 | 60.21 | 60.89 | 95,890 | -0.08(-0.13%) |
Jul 27, 2005 | 60.61 | 60.97 | 60.37 | 60.97 | 116,183 | +1.08(+1.80%) |
Jul 26, 2005 | 59.41 | 59.93 | 59.38 | 59.89 | 39,156 | +0.17(+0.28%) |
Jul 25, 2005 | 59.32 | 60.11 | 59.29 | 59.72 | 230,223 | -0.43(-0.71%) |
Jul 22, 2005 | 60.56 | 60.61 | 59.88 | 60.15 | 138,906 | -0.05(-0.08%) |
Jul 21, 2005 | 60.53 | 60.81 | 60.03 | 60.20 | 136,190 | +0.11(+0.19%) |
Jul 20, 2005 | 59.07 | 60.16 | 58.81 | 60.09 | 175,633 | +0.99(+1.68%) |
Jul 19, 2005 | 58.46 | 59.14 | 58.34 | 59.09 | 139,763 | +0.90(+1.54%) |
Jul 18, 2005 | 57.88 | 58.57 | 57.79 | 58.20 | 100,892 | -0.16(-0.28%) |
Jul 15, 2005 | 58.01 | 58.42 | 57.83 | 58.36 | 95,462 | +0.10(+0.17%) |
Jul 14, 2005 | 58.08 | 58.37 | 57.95 | 58.26 | 261,806 | +1.34(+2.35%) |
Jul 13, 2005 | 56.83 | 57.20 | 56.68 | 56.92 | 200,927 | +0.12(+0.21%) |
Jul 12, 2005 | 56.12 | 56.88 | 56.11 | 56.81 | 139,191 | +1.11(+1.98%) |
Jul 11, 2005 | 55.36 | 55.84 | 55.34 | 55.70 | 106,466 | +1.00(+1.83%) |
Jul 08, 2005 | 53.68 | 54.70 | 53.52 | 54.70 | 116,612 | +0.48(+0.89%) |
Jul 07, 2005 | 53.44 | 54.23 | 53.38 | 54.22 | 173,775 | -0.41(-0.74%) |
Jul 06, 2005 | 54.83 | 54.93 | 54.62 | 54.62 | 83,029 | +0.08(+0.15%) |
Jul 05, 2005 | 54.03 | 54.61 | 53.88 | 54.54 | 69,024 | -0.04(-0.08%) |
Jul 01, 2005 | 54.80 | 55.06 | 54.48 | 54.58 | 91,889 | +0.07(+0.13%) |
Jun 30, 2005 | 54.76 | 54.96 | 54.51 | 54.51 | 91,746 | +0.20(+0.37%) |
Jun 29, 2005 | 54.25 | 54.58 | 54.03 | 54.31 | 88,745 | +0.43(+0.79%) |
Jun 28, 2005 | 53.31 | 53.95 | 53.29 | 53.88 | 95,605 | +0.17(+0.33%) |
Jun 27, 2005 | 53.89 | 53.98 | 53.57 | 53.71 | 115,469 | -0.15(-0.29%) |
Jun 24, 2005 | 54.00 | 54.14 | 53.84 | 53.86 | 81,171 | -0.37(-0.68%) |
Jun 23, 2005 | 54.63 | 54.97 | 54.22 | 54.23 | 107,466 | -0.80(-1.46%) |
Jun 22, 2005 | 55.22 | 55.35 | 54.94 | 55.04 | 84,172 | -0.17(-0.32%) |
Jun 21, 2005 | 54.85 | 55.42 | 54.67 | 55.21 | 108,466 | +0.12(+0.22%) |
Jun 20, 2005 | 54.83 | 55.29 | 54.50 | 55.09 | 111,610 | -0.87(-1.56%) |
Jun 17, 2005 | 55.41 | 55.98 | 55.36 | 55.97 | 62,450 | +1.18(+2.15%) |
Jun 16, 2005 | 54.78 | 54.85 | 54.41 | 54.79 | 129,188 | -0.06(-0.10%) |
Jun 15, 2005 | 54.99 | 55.15 | 54.45 | 54.85 | 111,181 | +0.10(+0.18%) |
Jun 14, 2005 | 54.73 | 54.80 | 54.48 | 54.75 | 59,163 | +0.05(+0.09%) |
Jun 13, 2005 | 54.34 | 55.00 | 54.21 | 54.70 | 60,592 | -0.48(-0.86%) |
Jun 10, 2005 | 55.74 | 55.76 | 55.05 | 55.18 | 52,875 | -0.06(-0.10%) |
Jun 09, 2005 | 54.86 | 55.46 | 54.76 | 55.23 | 190,352 | +0.66(+1.22%) |
Jun 08, 2005 | 55.14 | 55.21 | 54.56 | 54.57 | 98,463 | -0.52(-0.95%) |
Jun 07, 2005 | 54.90 | 55.49 | 54.90 | 55.09 | 103,893 | +0.35(+0.64%) |
Jun 06, 2005 | 54.55 | 55.28 | 54.34 | 54.74 | 170,631 | +0.42(+0.77%) |
Jun 03, 2005 | 55.01 | 55.04 | 54.30 | 54.32 | 78,599 | -1.20(-2.17%) |
Jun 02, 2005 | 55.11 | 55.64 | 54.97 | 55.53 | 98,749 | +0.48(+0.88%) |
Jun 01, 2005 | 54.37 | 55.31 | 54.34 | 55.04 | 119,756 | +0.52(+0.95%) |
May 31, 2005 | 54.76 | 55.00 | 54.50 | 54.52 | 94,461 | -0.41(-0.74%) |
May 27, 2005 | 54.90 | 55.18 | 54.69 | 54.93 | 123,043 | +0.45(+0.84%) |
May 26, 2005 | 54.62 | 54.69 | 54.34 | 54.48 | 101,035 | -0.14(-0.26%) |
May 25, 2005 | 54.44 | 54.62 | 54.31 | 54.62 | 96,176 | +0.09(+0.17%) |
May 24, 2005 | 54.40 | 54.66 | 54.27 | 54.52 | 124,901 | -0.44(-0.80%) |
May 23, 2005 | 54.72 | 54.99 | 54.60 | 54.97 | 157,769 | +0.52(+0.96%) |
May 20, 2005 | 54.21 | 54.54 | 54.08 | 54.44 | 281,527 | -0.02(-0.04%) |
May 19, 2005 | 54.22 | 54.54 | 54.16 | 54.46 | 127,187 | -1.20(-2.16%) |
May 18, 2005 | 54.88 | 55.76 | 54.85 | 55.67 | 194,925 | +0.82(+1.49%) |
May 17, 2005 | 54.52 | 54.97 | 54.26 | 54.85 | 273,524 | +0.06(+0.10%) |
May 16, 2005 | 54.51 | 54.85 | 54.44 | 54.79 | 274,096 | +0.25(+0.46%) |
May 13, 2005 | 54.27 | 54.65 | 53.83 | 54.54 | 753,979 | -0.55(-0.99%) |
May 12, 2005 | 55.63 | 55.72 | 54.91 | 55.08 | 160,056 | -1.06(-1.88%) |
May 11, 2005 | 56.10 | 56.22 | 55.67 | 56.14 | 267,665 | +0.45(+0.82%) |
May 10, 2005 | 55.82 | 55.99 | 55.53 | 55.69 | 206,929 | -1.87(-3.25%) |
May 09, 2005 | 57.37 | 57.55 | 57.05 | 57.55 | 85,458 | -0.11(-0.18%) |
May 06, 2005 | 57.92 | 58.04 | 57.66 | 57.66 | 125,472 | -0.66(-1.14%) |
May 05, 2005 | 58.21 | 58.68 | 57.95 | 58.32 | 114,754 | +0.39(+0.68%) |
May 04, 2005 | 57.27 | 58.14 | 57.20 | 57.93 | 246,801 | +1.05(+1.85%) |
May 03, 2005 | 56.83 | 57.30 | 56.51 | 56.88 | 222,792 | -0.34(-0.60%) |