Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 51.29 | 51.30 | 50.60 | 50.70 | 2,753,800 | -0.65(-1.27%) |
Jul 28, 2005 | 51.50 | 51.75 | 51.14 | 51.35 | 4,266,100 | +0.54(+1.06%) |
Jul 27, 2005 | 50.31 | 50.95 | 50.28 | 50.81 | 4,500,300 | +0.45(+0.89%) |
Jul 26, 2005 | 50.55 | 50.69 | 50.20 | 50.36 | 4,866,400 | -0.09(-0.18%) |
Jul 25, 2005 | 51.35 | 51.63 | 50.20 | 50.45 | 5,075,300 | -0.69(-1.35%) |
Jul 22, 2005 | 51.67 | 51.87 | 51.01 | 51.14 | 4,087,100 | -0.66(-1.27%) |
Jul 21, 2005 | 52.10 | 52.34 | 51.68 | 51.80 | 3,681,000 | -0.14(-0.27%) |
Jul 20, 2005 | 51.25 | 51.98 | 50.89 | 51.94 | 4,108,100 | +0.09(+0.17%) |
Jul 19, 2005 | 51.90 | 52.60 | 51.49 | 51.85 | 3,208,600 | +0.48(+0.93%) |
Jul 18, 2005 | 51.71 | 51.80 | 51.21 | 51.37 | 1,689,000 | -0.34(-0.66%) |
Jul 15, 2005 | 51.84 | 52.00 | 51.38 | 51.71 | 2,380,000 | +0.10(+0.19%) |
Jul 14, 2005 | 51.55 | 51.99 | 51.13 | 51.61 | 3,603,900 | +0.16(+0.31%) |
Jul 13, 2005 | 51.33 | 51.53 | 51.10 | 51.45 | 2,385,000 | +0.28(+0.55%) |
Jul 12, 2005 | 51.69 | 51.70 | 51.11 | 51.17 | 2,989,200 | -0.62(-1.20%) |
Jul 11, 2005 | 51.90 | 51.90 | 51.37 | 51.79 | 2,360,800 | +0.25(+0.49%) |
Jul 08, 2005 | 50.85 | 51.77 | 50.67 | 51.54 | 2,812,500 | +0.80(+1.58%) |
Jul 07, 2005 | 50.10 | 50.76 | 49.66 | 50.74 | 3,222,000 | +0.19(+0.38%) |
Jul 06, 2005 | 51.56 | 51.89 | 50.35 | 50.55 | 2,885,400 | -1.09(-2.11%) |
Jul 05, 2005 | 51.39 | 52.09 | 51.10 | 51.64 | 2,598,300 | +0.26(+0.51%) |
Jul 01, 2005 | 51.40 | 51.99 | 51.28 | 51.38 | 2,160,900 | +0.03(+0.06%) |
Jun 30, 2005 | 52.33 | 52.50 | 51.12 | 51.35 | 5,781,000 | -1.16(-2.21%) |
Jun 29, 2005 | 53.00 | 53.00 | 52.25 | 52.51 | 3,045,100 | -0.51(-0.96%) |
Jun 28, 2005 | 51.79 | 53.17 | 51.60 | 53.02 | 3,608,800 | +1.50(+2.91%) |
Jun 27, 2005 | 51.76 | 51.88 | 51.10 | 51.52 | 3,222,400 | -0.60(-1.15%) |
Jun 24, 2005 | 52.38 | 52.66 | 51.40 | 52.12 | 7,309,800 | -0.25(-0.48%) |
Jun 23, 2005 | 52.97 | 53.25 | 52.32 | 52.37 | 3,269,900 | -0.59(-1.11%) |
Jun 22, 2005 | 52.99 | 53.39 | 52.96 | 52.96 | 2,831,800 | +0.06(+0.11%) |
Jun 21, 2005 | 53.15 | 53.25 | 52.76 | 52.90 | 2,837,900 | -0.40(-0.75%) |
Jun 20, 2005 | 52.71 | 53.39 | 52.56 | 53.30 | 3,178,500 | +0.16(+0.30%) |
Jun 17, 2005 | 53.30 | 53.34 | 52.54 | 53.14 | 4,775,800 | +0.61(+1.16%) |
Jun 16, 2005 | 52.18 | 52.66 | 52.15 | 52.53 | 3,605,900 | +0.17(+0.32%) |
Jun 15, 2005 | 52.94 | 53.10 | 52.04 | 52.36 | 4,613,500 | -0.58(-1.10%) |
Jun 14, 2005 | 53.25 | 53.51 | 52.79 | 52.94 | 3,012,500 | +0.22(+0.42%) |
Jun 13, 2005 | 52.25 | 53.37 | 51.97 | 52.72 | 4,187,600 | +0.25(+0.49%) |
Jun 10, 2005 | 52.88 | 52.88 | 51.87 | 52.47 | 9,227,300 | -0.50(-0.95%) |
Jun 09, 2005 | 52.93 | 53.12 | 52.62 | 52.97 | 2,120,800 | -0.14(-0.26%) |
Jun 08, 2005 | 53.58 | 53.67 | 52.93 | 53.11 | 2,051,900 | -0.41(-0.76%) |
Jun 07, 2005 | 53.50 | 54.06 | 53.49 | 53.52 | 2,243,200 | +0.04(+0.07%) |
Jun 06, 2005 | 53.12 | 53.70 | 53.03 | 53.48 | 1,135,900 | +0.35(+0.66%) |
Jun 03, 2005 | 53.30 | 53.45 | 53.01 | 53.12 | 1,741,400 | -0.42(-0.78%) |
Jun 02, 2005 | 53.62 | 53.66 | 53.25 | 53.55 | 1,159,800 | -0.20(-0.37%) |
Jun 01, 2005 | 53.46 | 54.02 | 53.27 | 53.74 | 1,811,100 | +0.39(+0.74%) |
May 31, 2005 | 53.74 | 53.74 | 53.23 | 53.35 | 2,067,400 | -0.59(-1.09%) |
May 27, 2005 | 53.81 | 54.00 | 53.67 | 53.94 | 1,011,900 | +0.13(+0.24%) |
May 26, 2005 | 53.75 | 53.88 | 53.23 | 53.81 | 1,980,200 | +0.40(+0.74%) |
May 25, 2005 | 53.34 | 53.50 | 53.17 | 53.41 | 1,535,200 | -0.09(-0.16%) |
May 24, 2005 | 53.57 | 53.67 | 53.02 | 53.50 | 2,338,600 | -0.32(-0.59%) |
May 23, 2005 | 52.58 | 54.00 | 52.51 | 53.82 | 2,547,200 | +1.24(+2.37%) |
May 20, 2005 | 52.73 | 52.73 | 52.01 | 52.58 | 1,697,200 | +0.08(+0.14%) |
May 19, 2005 | 52.71 | 52.72 | 52.16 | 52.50 | 1,946,300 | -0.38(-0.71%) |
May 18, 2005 | 52.29 | 52.98 | 52.26 | 52.88 | 2,911,800 | +0.55(+1.05%) |
May 17, 2005 | 51.27 | 52.41 | 51.03 | 52.33 | 2,360,900 | +0.94(+1.82%) |
May 16, 2005 | 50.70 | 51.50 | 50.59 | 51.39 | 1,587,100 | +0.84(+1.66%) |
May 13, 2005 | 51.10 | 51.31 | 50.02 | 50.55 | 2,071,400 | -0.43(-0.84%) |
May 12, 2005 | 52.11 | 52.11 | 50.98 | 50.98 | 2,757,100 | -1.01(-1.93%) |
May 11, 2005 | 50.91 | 52.06 | 50.91 | 51.98 | 2,114,200 | +1.02(+1.99%) |
May 10, 2005 | 51.38 | 51.49 | 50.70 | 50.97 | 1,565,000 | -0.55(-1.06%) |
May 09, 2005 | 51.01 | 51.55 | 50.92 | 51.52 | 2,045,100 | +0.50(+0.98%) |
May 06, 2005 | 51.25 | 51.48 | 50.92 | 51.02 | 2,598,600 | -0.18(-0.35%) |
May 05, 2005 | 51.06 | 51.45 | 50.91 | 51.20 | 1,694,300 | +0.09(+0.18%) |
May 04, 2005 | 50.70 | 51.25 | 50.31 | 51.10 | 2,195,700 | +0.62(+1.24%) |
May 03, 2005 | 50.52 | 50.90 | 50.25 | 50.48 | 2,726,200 | -0.25(-0.49%) |