Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 62.58 | 62.82 | 62.37 | 62.44 | 8,517 | -0.16(-0.26%) |
Jul 28, 2005 | 62.20 | 62.66 | 62.20 | 62.60 | 851 | +0.62(+1.00%) |
Jul 27, 2005 | 61.29 | 61.98 | 61.24 | 61.98 | 1,277 | +0.40(+0.66%) |
Jul 26, 2005 | 61.70 | 61.79 | 61.43 | 61.58 | 1,916 | +0.10(+0.17%) |
Jul 25, 2005 | 61.86 | 62.08 | 61.47 | 61.47 | 1,490 | -0.09(-0.15%) |
Jul 22, 2005 | 61.25 | 61.57 | 60.99 | 61.57 | 5,110 | +0.59(+0.97%) |
Jul 21, 2005 | 61.52 | 61.60 | 60.98 | 60.98 | 4,897 | -1.01(-1.64%) |
Jul 20, 2005 | 61.13 | 61.99 | 61.05 | 61.99 | 2,129 | +0.90(+1.48%) |
Jul 19, 2005 | 60.77 | 61.09 | 60.73 | 61.09 | 3,300 | +0.54(+0.88%) |
Jul 18, 2005 | 60.58 | 60.58 | 60.37 | 60.55 | 958 | -0.33(-0.54%) |
Jul 15, 2005 | 60.27 | 60.92 | 60.27 | 60.88 | 851 | +0.17(+0.28%) |
Jul 14, 2005 | 61.22 | 61.22 | 60.48 | 60.71 | 2,448 | -0.45(-0.74%) |
Jul 13, 2005 | 61.04 | 61.17 | 61.04 | 61.16 | 2,768 | -0.36(-0.58%) |
Jul 12, 2005 | 61.45 | 61.73 | 61.25 | 61.52 | 5,003 | +0.01(+0.02%) |
Jul 11, 2005 | 60.86 | 61.55 | 60.86 | 61.51 | 14,373 | +1.33(+2.22%) |
Jul 08, 2005 | 59.55 | 60.18 | 59.55 | 60.18 | 1,703 | +0.73(+1.23%) |
Jul 07, 2005 | 58.74 | 59.52 | 58.56 | 59.45 | 2,981 | +0.17(+0.29%) |
Jul 06, 2005 | 59.87 | 59.93 | 59.28 | 59.28 | 1,597 | -0.18(-0.30%) |
Jul 05, 2005 | 58.75 | 59.57 | 58.75 | 59.45 | 1,064 | +0.93(+1.59%) |
Jul 01, 2005 | 58.60 | 58.68 | 58.52 | 58.52 | 958 | -0.67(-1.13%) |
Jun 30, 2005 | 58.83 | 59.19 | 58.82 | 59.19 | 15,437 | +0.46(+0.78%) |
Jun 29, 2005 | 58.82 | 58.87 | 58.66 | 58.73 | 1,171 | -0.02(-0.03%) |
Jun 28, 2005 | 57.88 | 58.75 | 57.88 | 58.75 | 2,661 | +1.20(+2.09%) |
Jun 27, 2005 | 57.72 | 57.73 | 57.32 | 57.55 | 4,365 | -0.23(-0.39%) |
Jun 24, 2005 | 58.45 | 58.45 | 57.60 | 57.77 | 6,707 | -0.71(-1.22%) |
Jun 23, 2005 | 59.16 | 59.16 | 58.46 | 58.49 | 3,300 | -0.48(-0.81%) |
Jun 22, 2005 | 59.27 | 59.27 | 58.97 | 58.97 | 745 | -0.09(-0.16%) |
Jun 21, 2005 | 59.39 | 59.39 | 58.97 | 59.06 | 7,133 | -0.17(-0.29%) |
Jun 20, 2005 | 59.14 | 59.23 | 58.97 | 59.23 | 3,406 | -0.09(-0.16%) |
Jun 17, 2005 | 59.50 | 59.71 | 59.14 | 59.32 | 3,087 | -0.07(-0.11%) |
Jun 16, 2005 | 59.04 | 59.41 | 58.98 | 59.39 | 4,365 | +1.47(+2.53%) |
Jun 15, 2005 | 58.52 | 58.52 | 57.92 | 57.92 | 1,916 | -0.34(-0.58%) |
Jun 14, 2005 | 58.17 | 58.31 | 58.05 | 58.26 | 2,448 | +0.23(+0.39%) |
Jun 13, 2005 | 57.90 | 58.25 | 57.90 | 58.04 | 4,578 | +0.35(+0.60%) |
Jun 10, 2005 | 57.66 | 57.84 | 57.66 | 57.69 | 3,939 | -0.05(-0.08%) |
Jun 09, 2005 | 57.75 | 57.75 | 57.64 | 57.74 | 851 | +0.74(+1.30%) |
Jun 08, 2005 | 57.59 | 57.59 | 56.99 | 56.99 | 2,235 | -0.54(-0.93%) |
Jun 07, 2005 | 57.95 | 58.30 | 57.53 | 57.53 | 6,388 | -0.03(-0.05%) |
Jun 06, 2005 | 57.40 | 57.56 | 57.24 | 57.56 | 1,809 | +0.12(+0.21%) |
Jun 03, 2005 | 57.73 | 57.78 | 57.33 | 57.44 | 5,642 | -0.52(-0.89%) |
Jun 02, 2005 | 57.79 | 57.95 | 57.70 | 57.95 | 4,152 | +0.27(+0.47%) |
Jun 01, 2005 | 57.89 | 57.89 | 57.24 | 57.68 | 20,548 | +0.29(+0.51%) |
May 31, 2005 | 57.48 | 57.48 | 57.15 | 57.39 | 1,703 | +0.09(+0.16%) |
May 27, 2005 | 57.20 | 57.41 | 56.91 | 57.29 | 7,346 | +0.09(+0.16%) |
May 26, 2005 | 56.58 | 57.20 | 56.58 | 57.20 | 4,471 | +0.91(+1.62%) |
May 25, 2005 | 56.43 | 56.43 | 56.07 | 56.29 | 2,342 | -0.50(-0.88%) |
May 24, 2005 | 56.35 | 56.79 | 56.35 | 56.79 | 2,022 | +0.11(+0.20%) |
May 23, 2005 | 56.38 | 56.79 | 56.38 | 56.67 | 3,619 | +0.46(+0.82%) |
May 20, 2005 | 56.04 | 56.21 | 55.98 | 56.21 | 2,129 | -0.21(-0.37%) |
May 19, 2005 | 56.17 | 56.42 | 56.16 | 56.42 | 1,916 | +0.56(+1.01%) |
May 18, 2005 | 55.23 | 55.93 | 55.19 | 55.86 | 3,939 | +1.39(+2.55%) |
May 17, 2005 | 54.04 | 54.47 | 54.04 | 54.47 | 2,129 | -0.03(-0.05%) |
May 16, 2005 | 54.03 | 54.50 | 53.89 | 54.50 | 3,087 | +0.72(+1.34%) |
May 13, 2005 | 53.98 | 54.20 | 53.39 | 53.77 | 10,007 | -0.10(-0.19%) |
May 12, 2005 | 54.84 | 54.84 | 53.88 | 53.88 | 4,578 | -0.66(-1.21%) |
May 11, 2005 | 54.26 | 54.53 | 53.73 | 54.53 | 8,517 | +0.05(+0.09%) |
May 10, 2005 | 54.50 | 54.76 | 54.49 | 54.49 | 7,452 | -0.44(-0.80%) |
May 09, 2005 | 54.62 | 54.98 | 54.36 | 54.93 | 4,258 | +0.48(+0.88%) |
May 06, 2005 | 54.61 | 54.68 | 54.34 | 54.45 | 5,003 | +0.27(+0.50%) |
May 05, 2005 | 54.54 | 54.58 | 53.98 | 54.18 | 5,642 | +0.17(+0.31%) |
May 04, 2005 | 53.81 | 54.01 | 53.72 | 54.01 | 1,384 | +0.59(+1.11%) |
May 03, 2005 | 53.40 | 53.75 | 53.16 | 53.42 | 10,540 | +0.21(+0.39%) |