Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 63.05 | 63.74 | 61.11 | 61.43 | 556,162 | -2.85(-4.44%) |
Jul 28, 2005 | 60.72 | 64.96 | 60.63 | 64.28 | 890,272 | +4.54(+7.60%) |
Jul 27, 2005 | 60.12 | 60.13 | 59.38 | 59.74 | 212,671 | -0.23(-0.39%) |
Jul 26, 2005 | 60.31 | 60.41 | 59.97 | 59.98 | 243,907 | -0.18(-0.31%) |
Jul 25, 2005 | 60.13 | 60.43 | 59.86 | 60.16 | 150,096 | -0.27(-0.45%) |
Jul 22, 2005 | 59.46 | 60.59 | 59.46 | 60.43 | 252,669 | +1.07(+1.80%) |
Jul 21, 2005 | 60.29 | 60.31 | 59.37 | 59.37 | 348,129 | -0.90(-1.50%) |
Jul 20, 2005 | 60.04 | 60.49 | 60.02 | 60.27 | 282,462 | +0.01(+0.02%) |
Jul 19, 2005 | 60.68 | 60.84 | 60.13 | 60.26 | 152,674 | -0.27(-0.45%) |
Jul 18, 2005 | 60.51 | 60.71 | 59.78 | 60.53 | 182,363 | -0.09(-0.14%) |
Jul 15, 2005 | 60.19 | 60.74 | 60.02 | 60.62 | 176,590 | +0.22(+0.37%) |
Jul 14, 2005 | 61.11 | 61.14 | 60.39 | 60.39 | 265,556 | -0.62(-1.02%) |
Jul 13, 2005 | 60.81 | 61.19 | 60.81 | 61.02 | 159,168 | +0.29(+0.48%) |
Jul 12, 2005 | 60.77 | 61.04 | 60.33 | 60.72 | 157,519 | +0.15(+0.24%) |
Jul 11, 2005 | 60.55 | 60.86 | 60.43 | 60.58 | 88,656 | +0.09(+0.14%) |
Jul 08, 2005 | 59.70 | 60.71 | 59.70 | 60.49 | 164,323 | +0.85(+1.43%) |
Jul 07, 2005 | 59.01 | 59.93 | 58.95 | 59.64 | 213,908 | +0.39(+0.65%) |
Jul 06, 2005 | 60.38 | 60.47 | 59.17 | 59.25 | 191,538 | -1.13(-1.86%) |
Jul 05, 2005 | 60.27 | 60.38 | 59.77 | 60.38 | 205,146 | +0.28(+0.47%) |
Jul 01, 2005 | 60.05 | 60.66 | 59.64 | 60.09 | 342,047 | +0.29(+0.49%) |
Jun 30, 2005 | 59.96 | 60.54 | 59.75 | 59.80 | 374,623 | +0.09(+0.15%) |
Jun 29, 2005 | 58.62 | 59.96 | 58.62 | 59.72 | 352,665 | +1.15(+1.97%) |
Jun 28, 2005 | 57.33 | 58.82 | 57.33 | 58.56 | 209,578 | +1.36(+2.37%) |
Jun 27, 2005 | 57.32 | 57.90 | 57.18 | 57.20 | 320,811 | -0.60(-1.04%) |
Jun 24, 2005 | 58.50 | 58.94 | 57.80 | 57.80 | 355,552 | -0.67(-1.14%) |
Jun 23, 2005 | 59.51 | 59.51 | 58.44 | 58.47 | 243,598 | -0.92(-1.55%) |
Jun 22, 2005 | 59.90 | 60.14 | 59.38 | 59.40 | 96,387 | -0.26(-0.44%) |
Jun 21, 2005 | 59.82 | 60.04 | 59.54 | 59.66 | 139,272 | -0.21(-0.36%) |
Jun 20, 2005 | 59.68 | 60.25 | 59.68 | 59.87 | 178,343 | +0.07(+0.11%) |
Jun 17, 2005 | 60.38 | 60.57 | 59.80 | 59.80 | 348,542 | -0.34(-0.56%) |
Jun 16, 2005 | 59.62 | 60.14 | 59.42 | 60.14 | 324,935 | +0.53(+0.89%) |
Jun 15, 2005 | 59.97 | 60.14 | 59.47 | 59.61 | 152,261 | -0.21(-0.36%) |
Jun 14, 2005 | 60.09 | 60.43 | 59.77 | 59.82 | 300,915 | -0.32(-0.53%) |
Jun 13, 2005 | 60.04 | 60.71 | 59.91 | 60.14 | 242,876 | +0.08(+0.13%) |
Jun 10, 2005 | 59.86 | 60.17 | 59.51 | 60.06 | 115,562 | +0.18(+0.31%) |
Jun 09, 2005 | 60.07 | 60.07 | 59.41 | 59.88 | 292,977 | -0.20(-0.34%) |
Jun 08, 2005 | 60.58 | 60.82 | 59.81 | 60.08 | 181,641 | -0.50(-0.83%) |
Jun 07, 2005 | 61.32 | 61.57 | 60.49 | 60.59 | 173,601 | -0.53(-0.87%) |
Jun 06, 2005 | 60.70 | 61.34 | 60.21 | 61.12 | 134,221 | +0.42(+0.69%) |
Jun 03, 2005 | 61.11 | 61.11 | 60.53 | 60.71 | 211,434 | -0.46(-0.75%) |
Jun 02, 2005 | 60.70 | 61.21 | 60.63 | 61.16 | 153,498 | +0.51(+0.85%) |
Jun 01, 2005 | 59.56 | 61.00 | 59.56 | 60.65 | 226,588 | +1.05(+1.76%) |
May 31, 2005 | 60.19 | 60.31 | 59.43 | 59.60 | 210,197 | -0.83(-1.38%) |
May 27, 2005 | 60.01 | 60.74 | 60.01 | 60.43 | 171,745 | +0.43(+0.71%) |
May 26, 2005 | 59.40 | 60.05 | 59.37 | 60.01 | 115,974 | +0.68(+1.14%) |
May 25, 2005 | 59.88 | 59.88 | 58.90 | 59.33 | 160,302 | -0.65(-1.08%) |
May 24, 2005 | 59.66 | 60.14 | 59.59 | 59.98 | 163,395 | +0.18(+0.31%) |
May 23, 2005 | 59.88 | 60.20 | 59.51 | 59.79 | 149,375 | -0.18(-0.31%) |
May 20, 2005 | 60.21 | 60.23 | 59.66 | 59.98 | 202,259 | -0.23(-0.39%) |
May 19, 2005 | 60.01 | 60.67 | 59.63 | 60.21 | 484,000 | +0.14(+0.23%) |
May 18, 2005 | 59.21 | 60.19 | 59.09 | 60.07 | 148,859 | +0.92(+1.56%) |
May 17, 2005 | 58.96 | 59.35 | 58.35 | 59.15 | 289,988 | +0.10(+0.16%) |
May 16, 2005 | 58.69 | 59.15 | 58.69 | 59.06 | 156,488 | +0.37(+0.63%) |
May 13, 2005 | 58.88 | 59.07 | 58.36 | 58.69 | 373,592 | -0.18(-0.31%) |
May 12, 2005 | 59.65 | 59.67 | 58.50 | 58.87 | 438,023 | -0.69(-1.16%) |
May 11, 2005 | 58.88 | 59.70 | 58.64 | 59.56 | 331,635 | +0.62(+1.05%) |
May 10, 2005 | 58.88 | 59.06 | 58.53 | 58.94 | 356,170 | -0.18(-0.31%) |
May 09, 2005 | 59.12 | 59.21 | 58.44 | 59.12 | 384,417 | -0.16(-0.26%) |
May 06, 2005 | 59.86 | 60.09 | 59.17 | 59.28 | 170,920 | -0.50(-0.84%) |
May 05, 2005 | 59.04 | 60.01 | 58.74 | 59.78 | 374,932 | +0.60(+1.02%) |
May 04, 2005 | 60.63 | 60.63 | 58.78 | 59.18 | 492,247 | -1.46(-2.40%) |
May 03, 2005 | 61.06 | 61.25 | 60.37 | 60.64 | 391,633 | -0.48(-0.79%) |