Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 57.09 | 57.20 | 56.10 | 56.14 | 1,907,100 | -1.19(-2.08%) |
Jul 28, 2005 | 57.85 | 57.87 | 57.18 | 57.33 | 1,563,000 | -0.38(-0.66%) |
Jul 27, 2005 | 56.90 | 57.84 | 56.54 | 57.71 | 1,192,700 | +1.00(+1.76%) |
Jul 26, 2005 | 56.90 | 57.34 | 56.68 | 56.71 | 1,415,600 | -0.16(-0.28%) |
Jul 25, 2005 | 57.48 | 57.99 | 56.87 | 56.87 | 1,494,700 | -0.71(-1.23%) |
Jul 22, 2005 | 56.70 | 57.58 | 56.58 | 57.58 | 1,052,500 | +0.95(+1.68%) |
Jul 21, 2005 | 57.60 | 57.60 | 56.62 | 56.63 | 1,973,900 | -0.97(-1.68%) |
Jul 20, 2005 | 56.50 | 57.69 | 56.35 | 57.60 | 1,516,300 | +0.73(+1.28%) |
Jul 19, 2005 | 56.41 | 57.15 | 56.09 | 56.87 | 1,708,300 | +0.56(+0.99%) |
Jul 18, 2005 | 55.25 | 56.51 | 55.17 | 56.31 | 2,464,900 | +1.06(+1.92%) |
Jul 15, 2005 | 54.47 | 55.70 | 54.47 | 55.25 | 1,395,600 | +0.79(+1.45%) |
Jul 14, 2005 | 54.95 | 55.45 | 54.37 | 54.46 | 1,473,600 | -0.59(-1.07%) |
Jul 13, 2005 | 55.50 | 55.64 | 54.96 | 55.05 | 929,900 | -0.50(-0.90%) |
Jul 12, 2005 | 55.69 | 55.91 | 55.27 | 55.55 | 1,400,400 | -0.22(-0.39%) |
Jul 11, 2005 | 55.80 | 56.10 | 55.37 | 55.77 | 2,117,200 | +0.36(+0.65%) |
Jul 08, 2005 | 54.83 | 55.46 | 54.65 | 55.41 | 2,173,000 | +0.48(+0.87%) |
Jul 07, 2005 | 53.70 | 55.09 | 53.67 | 54.93 | 3,005,600 | +1.63(+3.06%) |
Jul 06, 2005 | 53.86 | 54.03 | 52.98 | 53.30 | 1,593,900 | -0.75(-1.39%) |
Jul 05, 2005 | 52.86 | 54.63 | 52.86 | 54.05 | 1,921,400 | +0.94(+1.77%) |
Jul 01, 2005 | 52.93 | 53.34 | 52.74 | 53.11 | 1,505,700 | +0.53(+1.01%) |
Jun 30, 2005 | 52.65 | 53.25 | 52.40 | 52.58 | 2,573,800 | +0.23(+0.44%) |
Jun 29, 2005 | 52.50 | 53.08 | 52.19 | 52.35 | 3,951,200 | -0.15(-0.29%) |
Jun 28, 2005 | 51.80 | 52.70 | 51.74 | 52.50 | 1,656,300 | +0.96(+1.86%) |
Jun 27, 2005 | 51.95 | 52.43 | 51.47 | 51.54 | 1,999,300 | -0.57(-1.09%) |
Jun 24, 2005 | 52.15 | 52.40 | 51.67 | 52.11 | 2,767,300 | -0.24(-0.46%) |
Jun 23, 2005 | 52.95 | 53.29 | 52.20 | 52.35 | 1,672,500 | -0.78(-1.47%) |
Jun 22, 2005 | 52.70 | 53.35 | 52.45 | 53.13 | 1,022,700 | +0.58(+1.10%) |
Jun 21, 2005 | 52.65 | 53.05 | 52.09 | 52.55 | 1,099,400 | -0.09(-0.17%) |
Jun 20, 2005 | 52.35 | 52.78 | 51.94 | 52.64 | 1,173,800 | -0.03(-0.06%) |
Jun 17, 2005 | 53.15 | 53.20 | 52.53 | 52.67 | 2,044,100 | -0.15(-0.28%) |
Jun 16, 2005 | 52.85 | 53.37 | 52.55 | 52.82 | 1,152,700 | -0.23(-0.43%) |
Jun 15, 2005 | 53.53 | 53.71 | 52.59 | 53.05 | 1,774,700 | -0.46(-0.86%) |
Jun 14, 2005 | 52.20 | 53.61 | 52.14 | 53.51 | 2,805,300 | +1.41(+2.71%) |
Jun 13, 2005 | 52.39 | 52.89 | 51.96 | 52.10 | 1,227,400 | -0.12(-0.23%) |
Jun 10, 2005 | 52.10 | 52.50 | 51.86 | 52.22 | 1,548,100 | +0.24(+0.46%) |
Jun 09, 2005 | 51.20 | 52.18 | 50.92 | 51.98 | 1,902,900 | +0.60(+1.17%) |
Jun 08, 2005 | 52.22 | 52.25 | 51.04 | 51.38 | 1,390,700 | -0.85(-1.63%) |
Jun 07, 2005 | 51.85 | 52.59 | 51.73 | 52.23 | 2,651,200 | +0.33(+0.64%) |
Jun 06, 2005 | 50.48 | 51.94 | 50.30 | 51.90 | 2,066,700 | +1.34(+2.65%) |
Jun 03, 2005 | 50.90 | 51.49 | 50.17 | 50.56 | 1,562,900 | -0.14(-0.28%) |
Jun 02, 2005 | 50.80 | 51.31 | 50.20 | 50.70 | 2,677,200 | +0.78(+1.56%) |
Jun 01, 2005 | 50.08 | 50.85 | 49.71 | 49.92 | 2,446,500 | +0.16(+0.32%) |
May 31, 2005 | 51.45 | 51.45 | 49.76 | 49.76 | 3,076,400 | -1.58(-3.08%) |
May 27, 2005 | 51.64 | 51.86 | 51.26 | 51.34 | 1,067,800 | -0.29(-0.56%) |
May 26, 2005 | 51.28 | 51.67 | 50.98 | 51.63 | 1,756,700 | +0.51(+1.00%) |
May 25, 2005 | 51.00 | 51.26 | 50.70 | 51.12 | 1,534,700 | +0.07(+0.14%) |
May 24, 2005 | 50.50 | 51.15 | 50.01 | 51.05 | 1,511,600 | +0.29(+0.57%) |
May 23, 2005 | 50.45 | 51.32 | 50.40 | 50.76 | 2,268,100 | +0.09(+0.18%) |
May 20, 2005 | 51.35 | 51.36 | 50.36 | 50.67 | 2,227,700 | -0.43(-0.84%) |
May 19, 2005 | 50.80 | 51.62 | 50.40 | 51.10 | 3,478,500 | +0.35(+0.69%) |
May 18, 2005 | 49.45 | 50.91 | 49.35 | 50.75 | 3,988,200 | +1.40(+2.84%) |
May 17, 2005 | 48.67 | 49.46 | 48.03 | 49.35 | 3,909,700 | +1.52(+3.18%) |
May 16, 2005 | 47.99 | 48.09 | 47.36 | 47.83 | 1,694,900 | +0.17(+0.36%) |
May 13, 2005 | 47.85 | 48.27 | 47.02 | 47.66 | 1,731,500 | -0.05(-0.10%) |
May 12, 2005 | 48.64 | 48.96 | 47.61 | 47.71 | 1,238,000 | -1.06(-2.17%) |
May 11, 2005 | 48.52 | 48.90 | 47.51 | 48.77 | 1,392,700 | +0.41(+0.85%) |
May 10, 2005 | 48.97 | 49.35 | 48.23 | 48.36 | 1,529,300 | -0.68(-1.39%) |
May 09, 2005 | 48.31 | 49.17 | 48.27 | 49.04 | 1,389,600 | +0.82(+1.70%) |
May 06, 2005 | 48.50 | 49.12 | 47.90 | 48.22 | 2,444,000 | +0.10(+0.21%) |
May 05, 2005 | 47.75 | 48.48 | 46.72 | 48.12 | 5,526,800 | +0.37(+0.77%) |
May 04, 2005 | 47.85 | 48.88 | 47.43 | 47.75 | 2,634,700 | -0.10(-0.21%) |
May 03, 2005 | 47.52 | 48.07 | 47.30 | 47.85 | 2,212,100 | +0.53(+1.12%) |