Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 49.80 | 50.00 | 48.84 | 49.58 | 306,808 | -0.39(-0.78%) |
Jul 28, 2005 | 49.80 | 50.08 | 49.20 | 49.97 | 287,121 | +0.47(+0.95%) |
Jul 27, 2005 | 49.86 | 50.25 | 49.23 | 49.50 | 540,570 | -0.27(-0.54%) |
Jul 26, 2005 | 51.49 | 51.66 | 49.65 | 49.77 | 728,483 | -1.39(-2.72%) |
Jul 25, 2005 | 49.90 | 51.80 | 49.70 | 51.16 | 759,785 | -0.64(-1.24%) |
Jul 22, 2005 | 52.20 | 52.32 | 50.17 | 51.80 | 829,158 | -0.46(-0.88%) |
Jul 21, 2005 | 49.89 | 52.90 | 49.74 | 52.26 | 1,070,067 | +2.32(+4.65%) |
Jul 20, 2005 | 48.95 | 50.04 | 48.18 | 49.94 | 652,465 | +1.61(+3.33%) |
Jul 19, 2005 | 49.24 | 49.63 | 48.13 | 48.33 | 805,721 | -0.79(-1.61%) |
Jul 18, 2005 | 48.94 | 50.60 | 47.82 | 49.12 | 859,834 | +1.21(+2.53%) |
Jul 15, 2005 | 47.04 | 48.19 | 46.98 | 47.91 | 563,077 | +0.74(+1.57%) |
Jul 14, 2005 | 45.67 | 47.30 | 45.22 | 47.17 | 367,317 | +1.38(+3.01%) |
Jul 13, 2005 | 46.01 | 46.29 | 45.42 | 45.79 | 309,372 | -0.29(-0.63%) |
Jul 12, 2005 | 46.08 | 46.57 | 45.50 | 46.08 | 331,428 | +0.08(+0.17%) |
Jul 11, 2005 | 45.68 | 46.10 | 45.10 | 46.00 | 507,936 | +0.21(+0.46%) |
Jul 08, 2005 | 42.90 | 47.10 | 42.77 | 45.79 | 1,194,184 | +2.89(+6.74%) |
Jul 07, 2005 | 42.38 | 43.11 | 41.67 | 42.90 | 354,296 | +0.21(+0.49%) |
Jul 06, 2005 | 42.86 | 43.11 | 42.29 | 42.69 | 403,487 | -0.12(-0.28%) |
Jul 05, 2005 | 42.27 | 42.88 | 41.20 | 42.81 | 418,800 | +0.70(+1.66%) |
Jul 01, 2005 | 42.14 | 42.52 | 41.68 | 42.11 | 286,500 | +0.05(+0.12%) |
Jun 30, 2005 | 41.93 | 42.65 | 41.93 | 42.06 | 272,457 | +0.14(+0.33%) |
Jun 29, 2005 | 41.67 | 42.39 | 41.67 | 41.92 | 353,966 | +0.30(+0.72%) |
Jun 28, 2005 | 41.89 | 42.04 | 41.09 | 41.62 | 388,958 | -0.02(-0.05%) |
Jun 27, 2005 | 42.37 | 42.37 | 41.49 | 41.64 | 302,687 | -0.60(-1.42%) |
Jun 24, 2005 | 42.51 | 42.66 | 41.66 | 42.24 | 2,107,762 | -0.51(-1.19%) |
Jun 23, 2005 | 43.76 | 43.76 | 42.55 | 42.75 | 418,475 | -0.90(-2.06%) |
Jun 22, 2005 | 43.33 | 44.09 | 43.26 | 43.65 | 342,498 | +0.44(+1.02%) |
Jun 21, 2005 | 42.44 | 43.22 | 42.17 | 43.21 | 515,692 | +0.81(+1.91%) |
Jun 20, 2005 | 42.67 | 43.61 | 41.98 | 42.40 | 385,651 | -0.24(-0.56%) |
Jun 17, 2005 | 42.82 | 42.82 | 41.75 | 42.64 | 517,793 | -0.19(-0.44%) |
Jun 16, 2005 | 39.85 | 43.43 | 39.80 | 42.83 | 1,963,634 | +3.28(+8.29%) |
Jun 15, 2005 | 39.48 | 39.96 | 39.30 | 39.55 | 440,189 | +0.29(+0.74%) |
Jun 14, 2005 | 39.00 | 39.40 | 38.33 | 39.26 | 566,094 | +0.28(+0.72%) |
Jun 13, 2005 | 38.17 | 39.04 | 38.10 | 38.98 | 527,989 | +0.86(+2.26%) |
Jun 10, 2005 | 37.02 | 38.40 | 37.01 | 38.12 | 507,904 | +0.71(+1.90%) |
Jun 09, 2005 | 36.42 | 37.41 | 36.32 | 37.41 | 435,876 | +1.16(+3.20%) |
Jun 08, 2005 | 36.07 | 36.31 | 35.76 | 36.25 | 333,015 | +0.25(+0.69%) |
Jun 07, 2005 | 36.70 | 37.11 | 35.93 | 36.00 | 551,413 | -0.61(-1.67%) |
Jun 06, 2005 | 37.20 | 37.47 | 36.22 | 36.61 | 348,235 | -0.51(-1.37%) |
Jun 03, 2005 | 37.63 | 37.75 | 35.70 | 37.12 | 647,390 | -0.31(-0.83%) |
Jun 02, 2005 | 36.87 | 37.72 | 36.83 | 37.43 | 453,508 | +0.51(+1.38%) |
Jun 01, 2005 | 37.97 | 38.02 | 36.87 | 36.92 | 610,361 | -0.76(-2.02%) |
May 31, 2005 | 38.50 | 38.86 | 37.61 | 37.68 | 515,851 | -0.88(-2.28%) |
May 27, 2005 | 37.46 | 38.67 | 37.22 | 38.56 | 478,305 | +1.31(+3.52%) |
May 26, 2005 | 37.57 | 37.69 | 36.88 | 37.25 | 315,601 | -0.12(-0.32%) |
May 25, 2005 | 38.21 | 38.21 | 36.81 | 37.37 | 346,878 | -0.75(-1.97%) |
May 24, 2005 | 37.20 | 38.68 | 37.20 | 38.12 | 418,700 | +0.81(+2.17%) |
May 23, 2005 | 36.52 | 37.54 | 36.52 | 37.31 | 549,244 | +0.80(+2.19%) |
May 20, 2005 | 36.50 | 36.97 | 35.54 | 36.51 | 312,377 | +0.06(+0.16%) |
May 19, 2005 | 36.97 | 37.00 | 36.21 | 36.45 | 293,620 | -0.53(-1.43%) |
May 18, 2005 | 37.21 | 37.21 | 36.53 | 36.98 | 405,700 | -0.11(-0.30%) |
May 17, 2005 | 37.50 | 37.62 | 36.71 | 37.09 | 296,479 | -0.48(-1.28%) |
May 16, 2005 | 38.20 | 38.50 | 37.50 | 37.57 | 379,100 | -0.47(-1.24%) |
May 13, 2005 | 38.90 | 39.32 | 37.91 | 38.04 | 691,242 | -0.69(-1.78%) |
May 12, 2005 | 38.46 | 39.31 | 38.30 | 38.73 | 467,841 | +0.38(+0.99%) |
May 11, 2005 | 38.01 | 38.58 | 37.63 | 38.35 | 569,409 | +0.34(+0.89%) |
May 10, 2005 | 36.35 | 38.01 | 36.18 | 38.01 | 471,220 | +1.43(+3.91%) |
May 09, 2005 | 36.15 | 36.89 | 36.05 | 36.58 | 357,921 | +0.50(+1.39%) |
May 06, 2005 | 35.91 | 36.44 | 35.91 | 36.08 | 424,524 | +0.05(+0.14%) |
May 05, 2005 | 36.12 | 36.46 | 35.44 | 36.03 | 409,112 | -0.01(-0.03%) |
May 04, 2005 | 34.65 | 36.32 | 34.44 | 36.04 | 856,195 | +1.48(+4.28%) |
May 03, 2005 | 34.05 | 35.12 | 33.95 | 34.56 | 406,352 | +0.54(+1.59%) |