Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 62.29 | 62.58 | 61.87 | 62.27 | 1,985,485 | +0.00(+0.00%) |
Jul 28, 2005 | 61.69 | 62.27 | 61.38 | 62.27 | 810,221 | +0.73(+1.19%) |
Jul 27, 2005 | 61.51 | 61.55 | 60.79 | 61.54 | 551,250 | +0.16(+0.26%) |
Jul 26, 2005 | 61.41 | 61.62 | 60.98 | 61.38 | 772,890 | +0.16(+0.26%) |
Jul 25, 2005 | 61.55 | 61.94 | 61.00 | 61.21 | 353,976 | -0.38(-0.62%) |
Jul 22, 2005 | 60.97 | 61.65 | 60.74 | 61.60 | 605,570 | +0.75(+1.24%) |
Jul 21, 2005 | 62.33 | 62.33 | 60.72 | 60.85 | 1,585,459 | -0.84(-1.36%) |
Jul 20, 2005 | 60.70 | 61.81 | 60.63 | 61.69 | 1,021,467 | +0.74(+1.22%) |
Jul 19, 2005 | 60.35 | 61.03 | 60.08 | 60.95 | 1,507,220 | +0.75(+1.25%) |
Jul 18, 2005 | 60.32 | 60.53 | 59.94 | 60.20 | 813,798 | -0.26(-0.43%) |
Jul 15, 2005 | 61.07 | 61.07 | 59.92 | 60.45 | 1,127,872 | +0.01(+0.01%) |
Jul 14, 2005 | 61.29 | 61.38 | 60.21 | 60.45 | 953,064 | -0.37(-0.60%) |
Jul 13, 2005 | 60.97 | 61.16 | 60.53 | 60.81 | 606,353 | -0.13(-0.21%) |
Jul 12, 2005 | 61.02 | 61.46 | 60.70 | 60.94 | 676,097 | -0.19(-0.31%) |
Jul 11, 2005 | 60.48 | 61.30 | 60.43 | 61.13 | 1,972,631 | +0.81(+1.35%) |
Jul 08, 2005 | 59.09 | 60.39 | 59.09 | 60.31 | 1,172,357 | +1.33(+2.26%) |
Jul 07, 2005 | 58.20 | 59.05 | 58.00 | 58.98 | 733,324 | +0.15(+0.26%) |
Jul 06, 2005 | 59.23 | 59.51 | 58.83 | 58.83 | 739,359 | -0.47(-0.78%) |
Jul 05, 2005 | 58.16 | 59.29 | 58.07 | 59.29 | 1,410,092 | +0.96(+1.64%) |
Jul 01, 2005 | 58.08 | 58.33 | 57.84 | 58.33 | 998,889 | +0.33(+0.57%) |
Jun 30, 2005 | 58.24 | 58.70 | 56.91 | 58.00 | 1,264,232 | -0.24(-0.41%) |
Jun 29, 2005 | 58.21 | 58.38 | 58.06 | 58.24 | 887,119 | +0.00(+0.00%) |
Jun 28, 2005 | 57.22 | 58.24 | 57.22 | 58.24 | 748,636 | +1.25(+2.20%) |
Jun 27, 2005 | 56.86 | 57.09 | 56.61 | 56.99 | 923,445 | +0.18(+0.32%) |
Jun 24, 2005 | 57.47 | 57.53 | 56.63 | 56.81 | 2,873,834 | -0.65(-1.14%) |
Jun 23, 2005 | 58.38 | 58.55 | 57.47 | 57.47 | 726,841 | -1.00(-1.71%) |
Jun 22, 2005 | 58.49 | 58.62 | 58.00 | 58.47 | 1,622,679 | +0.16(+0.28%) |
Jun 21, 2005 | 58.20 | 58.40 | 57.94 | 58.31 | 412,208 | +0.19(+0.32%) |
Jun 20, 2005 | 58.16 | 58.42 | 57.97 | 58.12 | 680,792 | -0.29(-0.49%) |
Jun 17, 2005 | 58.65 | 58.88 | 58.21 | 58.41 | 988,942 | -0.02(-0.03%) |
Jun 16, 2005 | 57.80 | 58.49 | 57.79 | 58.42 | 1,285,245 | +0.69(+1.19%) |
Jun 15, 2005 | 57.71 | 57.82 | 57.05 | 57.73 | 543,314 | +0.20(+0.34%) |
Jun 14, 2005 | 57.13 | 57.54 | 56.90 | 57.54 | 856,830 | +0.43(+0.75%) |
Jun 13, 2005 | 56.95 | 57.38 | 56.78 | 57.11 | 512,913 | +0.12(+0.20%) |
Jun 10, 2005 | 56.90 | 57.08 | 56.66 | 56.99 | 371,300 | +0.03(+0.05%) |
Jun 09, 2005 | 56.28 | 56.98 | 55.98 | 56.97 | 561,645 | +0.69(+1.22%) |
Jun 08, 2005 | 56.80 | 56.94 | 56.19 | 56.28 | 573,045 | -0.52(-0.91%) |
Jun 07, 2005 | 56.95 | 57.53 | 56.63 | 56.80 | 863,871 | +0.16(+0.28%) |
Jun 06, 2005 | 56.52 | 56.71 | 56.24 | 56.63 | 556,056 | +0.12(+0.21%) |
Jun 03, 2005 | 56.77 | 57.11 | 56.40 | 56.52 | 539,402 | -0.46(-0.80%) |
Jun 02, 2005 | 56.77 | 57.08 | 56.58 | 56.97 | 394,101 | +0.24(+0.43%) |
Jun 01, 2005 | 56.28 | 57.00 | 56.28 | 56.73 | 906,791 | +0.46(+0.81%) |
May 31, 2005 | 56.46 | 56.59 | 56.10 | 56.28 | 637,760 | -0.18(-0.32%) |
May 27, 2005 | 56.28 | 56.46 | 55.88 | 56.46 | 2,228,697 | +0.43(+0.77%) |
May 26, 2005 | 55.58 | 56.14 | 55.48 | 56.03 | 673,638 | +0.81(+1.47%) |
May 25, 2005 | 55.83 | 55.83 | 55.11 | 55.21 | 551,362 | -0.53(-0.95%) |
May 24, 2005 | 55.78 | 56.00 | 55.56 | 55.74 | 467,646 | -0.18(-0.32%) |
May 23, 2005 | 55.74 | 56.17 | 55.53 | 55.92 | 825,757 | +0.58(+1.05%) |
May 20, 2005 | 55.52 | 55.58 | 55.16 | 55.34 | 574,610 | -0.28(-0.50%) |
May 19, 2005 | 55.52 | 55.80 | 55.35 | 55.61 | 1,250,261 | +0.10(+0.18%) |
May 18, 2005 | 54.67 | 55.52 | 54.52 | 55.52 | 2,250,045 | +1.30(+2.39%) |
May 17, 2005 | 53.86 | 54.24 | 53.46 | 54.22 | 739,247 | +0.36(+0.66%) |
May 16, 2005 | 53.06 | 53.96 | 53.06 | 53.86 | 709,181 | +0.72(+1.36%) |
May 13, 2005 | 53.50 | 53.66 | 52.61 | 53.14 | 646,366 | -0.21(-0.39%) |
May 12, 2005 | 54.35 | 54.40 | 53.16 | 53.34 | 760,484 | -0.74(-1.37%) |
May 11, 2005 | 54.28 | 54.28 | 53.31 | 54.08 | 721,923 | +0.03(+0.05%) |
May 10, 2005 | 54.35 | 54.45 | 53.88 | 54.06 | 603,111 | -0.79(-1.44%) |
May 09, 2005 | 54.16 | 54.84 | 53.94 | 54.84 | 607,917 | +0.55(+1.02%) |
May 06, 2005 | 54.67 | 54.67 | 53.98 | 54.29 | 751,766 | +0.14(+0.26%) |
May 05, 2005 | 54.04 | 54.39 | 53.67 | 54.15 | 1,187,222 | +0.21(+0.40%) |
May 04, 2005 | 53.37 | 54.11 | 53.16 | 53.93 | 980,112 | +0.47(+0.89%) |
May 03, 2005 | 52.92 | 53.49 | 52.70 | 53.46 | 781,608 | +0.37(+0.69%) |