Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 58.59 | 58.99 | 58.44 | 58.57 | 70,246 | +0.07(+0.12%) |
Jul 28, 2005 | 58.78 | 58.94 | 58.50 | 58.50 | 192,306 | -0.28(-0.47%) |
Jul 27, 2005 | 57.97 | 58.94 | 57.50 | 58.77 | 127,430 | +0.90(+1.56%) |
Jul 26, 2005 | 57.19 | 57.94 | 57.05 | 57.87 | 134,977 | +0.68(+1.19%) |
Jul 25, 2005 | 56.60 | 57.34 | 56.44 | 57.19 | 103,192 | +0.48(+0.85%) |
Jul 22, 2005 | 56.97 | 56.98 | 56.62 | 56.70 | 147,604 | -0.27(-0.47%) |
Jul 21, 2005 | 57.29 | 57.30 | 56.81 | 56.97 | 98,257 | -0.32(-0.55%) |
Jul 20, 2005 | 57.46 | 57.46 | 57.15 | 57.29 | 168,359 | -0.10(-0.17%) |
Jul 19, 2005 | 57.40 | 58.91 | 57.00 | 57.39 | 155,441 | -0.14(-0.24%) |
Jul 18, 2005 | 57.88 | 58.09 | 57.30 | 57.52 | 68,359 | -0.18(-0.31%) |
Jul 15, 2005 | 57.81 | 57.84 | 56.79 | 57.70 | 78,954 | -0.28(-0.49%) |
Jul 14, 2005 | 57.72 | 58.07 | 57.53 | 57.99 | 62,989 | +0.30(+0.51%) |
Jul 13, 2005 | 58.17 | 58.17 | 57.43 | 57.69 | 70,246 | -0.36(-0.62%) |
Jul 12, 2005 | 57.55 | 58.23 | 57.44 | 58.05 | 90,855 | +0.50(+0.87%) |
Jul 11, 2005 | 56.73 | 57.86 | 56.73 | 57.55 | 82,437 | +0.94(+1.67%) |
Jul 08, 2005 | 56.66 | 57.00 | 56.34 | 56.60 | 132,800 | -0.30(-0.53%) |
Jul 07, 2005 | 57.77 | 57.98 | 56.82 | 56.90 | 126,559 | -0.87(-1.50%) |
Jul 06, 2005 | 56.48 | 57.77 | 56.46 | 57.77 | 151,378 | +1.41(+2.51%) |
Jul 05, 2005 | 56.12 | 56.86 | 56.09 | 56.36 | 91,291 | +0.41(+0.74%) |
Jul 01, 2005 | 55.33 | 55.95 | 55.03 | 55.95 | 86,211 | +0.52(+0.93%) |
Jun 30, 2005 | 55.14 | 55.48 | 55.02 | 55.43 | 44,992 | +0.46(+0.84%) |
Jun 29, 2005 | 54.65 | 55.04 | 54.62 | 54.97 | 40,493 | +0.19(+0.35%) |
Jun 28, 2005 | 53.51 | 54.85 | 53.51 | 54.78 | 79,244 | +1.39(+2.61%) |
Jun 27, 2005 | 52.36 | 53.38 | 52.35 | 53.38 | 80,551 | +0.85(+1.61%) |
Jun 24, 2005 | 52.96 | 52.98 | 52.31 | 52.54 | 98,548 | -0.35(-0.66%) |
Jun 23, 2005 | 53.67 | 53.76 | 52.88 | 52.89 | 64,295 | -0.79(-1.46%) |
Jun 22, 2005 | 53.71 | 53.84 | 53.30 | 53.67 | 30,188 | +0.10(+0.19%) |
Jun 21, 2005 | 53.81 | 53.81 | 53.32 | 53.57 | 43,105 | -0.34(-0.64%) |
Jun 20, 2005 | 53.67 | 53.91 | 53.39 | 53.91 | 40,057 | +0.12(+0.23%) |
Jun 17, 2005 | 53.83 | 53.91 | 53.48 | 53.79 | 38,461 | -0.11(-0.20%) |
Jun 16, 2005 | 53.74 | 53.91 | 53.54 | 53.90 | 28,011 | +0.06(+0.10%) |
Jun 15, 2005 | 53.75 | 53.96 | 53.54 | 53.85 | 38,316 | +0.10(+0.18%) |
Jun 14, 2005 | 53.85 | 54.78 | 53.64 | 53.75 | 62,844 | -0.10(-0.18%) |
Jun 13, 2005 | 53.74 | 54.12 | 53.47 | 53.85 | 72,423 | +0.46(+0.86%) |
Jun 10, 2005 | 53.02 | 53.78 | 53.01 | 53.38 | 72,133 | +0.49(+0.92%) |
Jun 09, 2005 | 51.92 | 52.94 | 51.82 | 52.89 | 53,410 | +0.81(+1.55%) |
Jun 08, 2005 | 53.17 | 53.36 | 51.90 | 52.09 | 65,747 | -1.08(-2.03%) |
Jun 07, 2005 | 53.23 | 53.67 | 53.02 | 53.17 | 29,753 | -0.21(-0.40%) |
Jun 06, 2005 | 53.14 | 53.45 | 53.06 | 53.38 | 45,718 | +0.07(+0.13%) |
Jun 03, 2005 | 53.36 | 53.61 | 53.16 | 53.32 | 32,365 | -0.08(-0.15%) |
Jun 02, 2005 | 53.55 | 53.55 | 53.05 | 53.40 | 81,131 | -0.14(-0.26%) |
Jun 01, 2005 | 53.69 | 53.88 | 53.12 | 53.54 | 104,353 | -0.22(-0.41%) |
May 31, 2005 | 53.98 | 53.98 | 53.29 | 53.76 | 69,810 | -0.06(-0.10%) |
May 27, 2005 | 53.80 | 54.16 | 53.53 | 53.81 | 33,962 | +0.01(+0.01%) |
May 26, 2005 | 53.43 | 53.91 | 53.43 | 53.80 | 76,342 | +0.35(+0.66%) |
May 25, 2005 | 53.40 | 53.63 | 53.12 | 53.45 | 92,162 | +0.06(+0.10%) |
May 24, 2005 | 53.74 | 53.78 | 52.81 | 53.40 | 134,106 | -0.38(-0.70%) |
May 23, 2005 | 53.91 | 54.33 | 53.74 | 53.78 | 80,115 | -0.11(-0.20%) |
May 20, 2005 | 53.99 | 54.02 | 53.43 | 53.89 | 71,552 | -0.02(-0.04%) |
May 19, 2005 | 53.98 | 54.32 | 53.51 | 53.91 | 60,957 | -0.21(-0.38%) |
May 18, 2005 | 53.08 | 55.11 | 53.08 | 54.11 | 143,105 | +1.14(+2.15%) |
May 17, 2005 | 52.98 | 53.29 | 52.54 | 52.98 | 131,058 | +0.21(+0.39%) |
May 16, 2005 | 52.12 | 53.12 | 52.12 | 52.77 | 128,301 | +0.61(+1.16%) |
May 13, 2005 | 52.26 | 52.45 | 51.79 | 52.16 | 162,553 | +0.08(+0.15%) |
May 12, 2005 | 52.38 | 52.56 | 52.03 | 52.09 | 131,494 | -0.20(-0.38%) |
May 11, 2005 | 52.05 | 52.47 | 51.96 | 52.29 | 104,788 | +0.23(+0.45%) |
May 10, 2005 | 52.21 | 52.31 | 52.02 | 52.05 | 107,256 | -0.32(-0.62%) |
May 09, 2005 | 51.34 | 52.43 | 51.33 | 52.38 | 96,080 | +0.86(+1.67%) |
May 06, 2005 | 51.37 | 51.86 | 51.28 | 51.52 | 155,586 | +0.28(+0.54%) |
May 05, 2005 | 51.33 | 51.68 | 50.83 | 51.24 | 146,878 | -0.11(-0.21%) |
May 04, 2005 | 51.68 | 51.68 | 51.26 | 51.35 | 236,138 | -0.32(-0.63%) |
May 03, 2005 | 51.54 | 52.02 | 51.37 | 51.68 | 182,147 | +0.14(+0.27%) |