Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 68.00 | 68.75 | 68.00 | 68.00 | 115,789 | +0.05(+0.07%) |
Jul 28, 2005 | 67.95 | 68.05 | 67.10 | 67.95 | 244,765 | +0.00(+0.00%) |
Jul 27, 2005 | 67.95 | 68.05 | 67.10 | 67.95 | 244,765 | +1.70(+2.57%) |
Jul 26, 2005 | 66.25 | 66.45 | 65.85 | 66.25 | 139,204 | -0.40(-0.60%) |
Jul 25, 2005 | 66.65 | 66.90 | 66.10 | 66.65 | 207,585 | -0.07(-0.10%) |
Jul 22, 2005 | 66.72 | 68.12 | 66.00 | 66.72 | 263,677 | -0.68(-1.01%) |
Jul 21, 2005 | 67.40 | 67.40 | 65.95 | 67.40 | 470,661 | +0.00(+0.00%) |
Jul 20, 2005 | 67.40 | 67.40 | 65.95 | 67.40 | 470,661 | +4.25(+6.73%) |
Jul 19, 2005 | 63.15 | 63.40 | 62.80 | 63.15 | 130,316 | -1.26(-1.96%) |
Jul 18, 2005 | 64.41 | 64.41 | 64.41 | 64.41 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 64.41 | 64.55 | 64.10 | 64.41 | 152,610 | +0.16(+0.25%) |
Jul 14, 2005 | 64.25 | 64.55 | 63.94 | 64.25 | 161,054 | -0.10(-0.16%) |
Jul 13, 2005 | 64.35 | 64.40 | 63.80 | 64.35 | 379,823 | +0.00(+0.00%) |
Jul 12, 2005 | 64.35 | 64.40 | 63.80 | 64.35 | 379,823 | -0.15(-0.23%) |
Jul 11, 2005 | 64.50 | 64.50 | 63.45 | 64.50 | 81,837 | +1.15(+1.82%) |
Jul 08, 2005 | 63.35 | 63.35 | 62.50 | 63.35 | 79,702 | +0.75(+1.20%) |
Jul 07, 2005 | 62.60 | 63.22 | 62.30 | 62.60 | 106,422 | -0.40(-0.63%) |
Jul 06, 2005 | 63.00 | 63.00 | 63.00 | 63.00 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 63.00 | 63.00 | 63.00 | 63.00 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 63.00 | 63.00 | 63.00 | 63.00 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 63.00 | 63.20 | 62.04 | 63.00 | 59,631 | +0.55(+0.88%) |
Jun 29, 2005 | 62.45 | 64.15 | 62.00 | 62.45 | 109,532 | -0.10(-0.16%) |
Jun 28, 2005 | 62.55 | 62.80 | 62.25 | 62.55 | 182,942 | +0.30(+0.48%) |
Jun 27, 2005 | 62.25 | 62.40 | 61.95 | 62.25 | 439,997 | -0.20(-0.32%) |
Jun 24, 2005 | 62.45 | 62.60 | 62.15 | 62.45 | 550,475 | +0.00(+0.00%) |
Jun 23, 2005 | 62.45 | 62.60 | 62.15 | 62.45 | 550,475 | -1.25(-1.96%) |
Jun 22, 2005 | 63.70 | 63.95 | 62.80 | 63.70 | 179,030 | +0.00(+0.00%) |
Jun 21, 2005 | 63.70 | 63.95 | 62.80 | 63.70 | 179,030 | +0.85(+1.35%) |
Jun 20, 2005 | 62.85 | 63.05 | 62.65 | 62.85 | 166,141 | -0.15(-0.24%) |
Jun 17, 2005 | 63.00 | 63.05 | 62.45 | 63.00 | 181,594 | +0.10(+0.16%) |
Jun 16, 2005 | 62.90 | 63.10 | 62.60 | 62.90 | 184,015 | +0.00(+0.00%) |
Jun 15, 2005 | 62.90 | 63.10 | 62.60 | 62.90 | 184,015 | +0.05(+0.08%) |
Jun 14, 2005 | 62.85 | 62.90 | 62.45 | 62.85 | 77,571 | +0.05(+0.08%) |
Jun 13, 2005 | 62.80 | 63.30 | 62.72 | 62.80 | 167,618 | +0.00(+0.00%) |
Jun 10, 2005 | 62.80 | 63.30 | 62.72 | 62.80 | 167,618 | -0.75(-1.18%) |
Jun 09, 2005 | 63.55 | 63.65 | 63.10 | 63.55 | 67,017 | +0.00(+0.00%) |
Jun 08, 2005 | 63.55 | 63.90 | 63.44 | 63.55 | 60,752 | +0.10(+0.16%) |
Jun 07, 2005 | 63.45 | 63.59 | 63.20 | 63.45 | 146,139 | +0.00(+0.00%) |
Jun 06, 2005 | 63.45 | 63.59 | 63.20 | 63.45 | 146,139 | -0.35(-0.55%) |
Jun 03, 2005 | 63.80 | 63.85 | 63.25 | 63.80 | 158,778 | +0.00(+0.00%) |
Jun 02, 2005 | 63.80 | 63.85 | 63.25 | 63.80 | 158,778 | +0.15(+0.24%) |
Jun 01, 2005 | 63.65 | 64.25 | 63.06 | 63.65 | 147,154 | +0.45(+0.71%) |
May 31, 2005 | 63.20 | 63.60 | 63.15 | 63.20 | 140,989 | +0.15(+0.24%) |
May 27, 2005 | 63.05 | 63.85 | 62.95 | 63.05 | 373,453 | +0.00(+0.00%) |
May 26, 2005 | 63.05 | 63.85 | 62.95 | 63.05 | 373,453 | +0.15(+0.24%) |
May 25, 2005 | 62.90 | 63.10 | 62.50 | 62.90 | 296,888 | +0.35(+0.56%) |
May 24, 2005 | 62.55 | 62.55 | 62.55 | 62.55 | 0 | +1.17(+1.91%) |
May 23, 2005 | 61.38 | 61.45 | 60.85 | 61.38 | 121,064 | +0.03(+0.05%) |
May 20, 2005 | 61.35 | 61.50 | 61.10 | 61.35 | 211,047 | +0.00(+0.00%) |
May 19, 2005 | 61.35 | 61.50 | 61.10 | 61.35 | 211,047 | +1.05(+1.74%) |
May 17, 2005 | 60.30 | 60.40 | 60.00 | 60.30 | 149,530 | +0.70(+1.17%) |
May 16, 2005 | 59.60 | 59.95 | 59.45 | 59.60 | 148,943 | -0.40(-0.67%) |
May 13, 2005 | 60.00 | 60.10 | 59.70 | 60.00 | 287,898 | +0.00(+0.00%) |
May 12, 2005 | 60.00 | 60.00 | 59.35 | 60.00 | 317,821 | +0.00(+0.00%) |
May 11, 2005 | 60.00 | 60.00 | 59.35 | 60.00 | 317,821 | -0.90(-1.48%) |
May 10, 2005 | 60.90 | 61.00 | 60.00 | 60.90 | 226,618 | +0.00(+0.00%) |
May 09, 2005 | 60.90 | 61.00 | 60.00 | 60.90 | 226,618 | -1.10(-1.77%) |
May 06, 2005 | 62.00 | 62.15 | 61.80 | 62.00 | 122,919 | -0.45(-0.72%) |
May 05, 2005 | 62.45 | 62.80 | 61.55 | 62.45 | 293,265 | +1.40(+2.29%) |
May 04, 2005 | 61.05 | 61.15 | 60.25 | 61.05 | 605,776 | +0.00(+0.00%) |
May 03, 2005 | 61.05 | 61.15 | 60.25 | 61.05 | 605,776 | +0.90(+1.50%) |