Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 50.02 | 50.19 | 49.72 | 49.78 | 1,994,852 | -0.37(-0.74%) |
Jul 28, 2005 | 49.84 | 50.16 | 49.76 | 50.15 | 550,537 | +0.39(+0.79%) |
Jul 27, 2005 | 49.74 | 49.81 | 48.31 | 49.76 | 570,549 | +0.09(+0.18%) |
Jul 26, 2005 | 49.70 | 49.71 | 49.51 | 49.67 | 416,939 | +0.11(+0.22%) |
Jul 25, 2005 | 49.73 | 49.89 | 49.49 | 49.56 | 1,358,332 | -0.17(-0.35%) |
Jul 22, 2005 | 49.40 | 49.73 | 49.36 | 49.73 | 699,868 | +0.49(+1.00%) |
Jul 21, 2005 | 49.63 | 49.65 | 49.21 | 49.24 | 534,113 | -0.41(-0.82%) |
Jul 20, 2005 | 49.48 | 49.76 | 49.25 | 49.65 | 572,343 | +0.10(+0.20%) |
Jul 19, 2005 | 49.46 | 49.55 | 49.34 | 49.55 | 1,026,961 | +0.23(+0.47%) |
Jul 18, 2005 | 49.53 | 49.53 | 49.27 | 49.31 | 1,138,476 | -0.30(-0.61%) |
Jul 15, 2005 | 49.63 | 49.63 | 49.39 | 49.62 | 461,380 | +0.09(+0.18%) |
Jul 14, 2005 | 49.74 | 49.93 | 49.45 | 49.53 | 568,203 | -0.03(-0.06%) |
Jul 13, 2005 | 49.42 | 49.60 | 49.42 | 49.56 | 428,119 | +0.08(+0.16%) |
Jul 12, 2005 | 49.41 | 49.62 | 49.26 | 49.48 | 679,718 | +0.10(+0.21%) |
Jul 11, 2005 | 49.19 | 49.49 | 49.17 | 49.38 | 623,132 | +0.19(+0.38%) |
Jul 08, 2005 | 48.73 | 49.19 | 48.73 | 49.19 | 807,105 | +0.50(+1.03%) |
Jul 07, 2005 | 48.26 | 48.71 | 48.05 | 48.69 | 829,187 | +0.07(+0.15%) |
Jul 06, 2005 | 49.05 | 49.05 | 48.54 | 48.62 | 940,288 | -0.37(-0.75%) |
Jul 05, 2005 | 48.52 | 49.02 | 48.44 | 48.99 | 1,695,086 | +0.35(+0.72%) |
Jul 01, 2005 | 48.53 | 48.64 | 48.44 | 48.64 | 2,150,532 | +0.36(+0.74%) |
Jun 30, 2005 | 48.82 | 48.82 | 48.28 | 48.28 | 1,112,529 | -0.36(-0.74%) |
Jun 29, 2005 | 48.80 | 48.80 | 48.55 | 48.65 | 661,500 | +0.01(+0.03%) |
Jun 28, 2005 | 48.53 | 48.73 | 48.40 | 48.63 | 2,008,653 | +0.26(+0.54%) |
Jun 27, 2005 | 48.33 | 48.44 | 48.22 | 48.37 | 992,733 | +0.13(+0.27%) |
Jun 24, 2005 | 48.65 | 48.67 | 48.24 | 48.24 | 1,108,803 | -0.41(-0.85%) |
Jun 23, 2005 | 49.19 | 49.20 | 48.62 | 48.65 | 1,834,894 | -0.52(-1.06%) |
Jun 22, 2005 | 49.34 | 49.40 | 49.05 | 49.18 | 963,750 | +0.04(+0.09%) |
Jun 21, 2005 | 49.29 | 49.32 | 49.09 | 49.13 | 1,024,615 | -0.07(-0.13%) |
Jun 20, 2005 | 49.22 | 49.38 | 49.05 | 49.20 | 704,146 | -0.25(-0.51%) |
Jun 17, 2005 | 49.36 | 49.57 | 49.32 | 49.45 | 909,649 | +0.26(+0.53%) |
Jun 16, 2005 | 49.04 | 49.23 | 48.93 | 49.19 | 523,210 | +0.26(+0.53%) |
Jun 15, 2005 | 48.99 | 49.00 | 48.69 | 48.93 | 692,829 | +0.02(+0.04%) |
Jun 14, 2005 | 48.72 | 48.95 | 48.65 | 48.91 | 669,229 | +0.20(+0.42%) |
Jun 13, 2005 | 48.57 | 48.90 | 48.42 | 48.71 | 384,782 | +0.09(+0.18%) |
Jun 10, 2005 | 48.65 | 48.71 | 48.36 | 48.62 | 485,946 | +0.09(+0.19%) |
Jun 09, 2005 | 48.33 | 48.60 | 48.14 | 48.52 | 980,036 | +0.14(+0.30%) |
Jun 08, 2005 | 48.55 | 48.63 | 48.25 | 48.38 | 867,693 | -0.01(-0.03%) |
Jun 07, 2005 | 48.51 | 48.79 | 48.36 | 48.39 | 858,722 | +0.04(+0.07%) |
Jun 06, 2005 | 48.35 | 48.39 | 48.15 | 48.36 | 838,848 | +0.04(+0.08%) |
Jun 03, 2005 | 48.45 | 48.60 | 48.21 | 48.32 | 789,577 | -0.21(-0.43%) |
Jun 02, 2005 | 48.43 | 48.53 | 48.29 | 48.53 | 821,872 | +0.06(+0.12%) |
Jun 01, 2005 | 47.97 | 49.26 | 47.97 | 48.47 | 1,580,672 | +0.50(+1.04%) |
May 31, 2005 | 48.25 | 48.26 | 47.97 | 47.97 | 834,707 | -0.25(-0.51%) |
May 27, 2005 | 48.18 | 48.27 | 48.05 | 48.22 | 731,749 | +0.11(+0.23%) |
May 26, 2005 | 47.99 | 48.15 | 47.94 | 48.11 | 1,594,336 | +0.22(+0.45%) |
May 25, 2005 | 47.95 | 47.95 | 47.71 | 47.89 | 555,367 | +0.02(+0.05%) |
May 24, 2005 | 47.92 | 48.04 | 47.83 | 47.87 | 949,673 | -0.22(-0.47%) |
May 23, 2005 | 47.81 | 48.18 | 47.81 | 48.10 | 675,301 | +0.31(+0.65%) |
May 20, 2005 | 47.89 | 47.97 | 47.65 | 47.78 | 965,683 | -0.14(-0.29%) |
May 19, 2005 | 47.80 | 47.93 | 47.63 | 47.92 | 469,385 | +0.32(+0.67%) |
May 18, 2005 | 47.42 | 47.77 | 47.32 | 47.60 | 613,885 | +0.49(+1.03%) |
May 17, 2005 | 46.69 | 47.21 | 46.58 | 47.12 | 1,264,621 | +0.28(+0.60%) |
May 16, 2005 | 46.34 | 46.84 | 46.30 | 46.84 | 638,728 | +0.54(+1.16%) |
May 13, 2005 | 46.73 | 46.80 | 46.00 | 46.30 | 613,609 | -0.36(-0.78%) |
May 12, 2005 | 47.44 | 47.49 | 46.66 | 46.66 | 542,946 | -0.68(-1.44%) |
May 11, 2005 | 47.31 | 47.45 | 46.89 | 47.34 | 1,025,167 | +0.24(+0.51%) |
May 10, 2005 | 47.44 | 47.51 | 47.06 | 47.10 | 691,311 | -0.64(-1.35%) |
May 09, 2005 | 47.42 | 47.75 | 47.35 | 47.75 | 626,997 | +0.35(+0.73%) |
May 06, 2005 | 47.70 | 47.72 | 47.32 | 47.40 | 604,086 | -0.07(-0.15%) |
May 05, 2005 | 47.57 | 47.72 | 47.18 | 47.47 | 1,064,915 | -0.09(-0.20%) |
May 04, 2005 | 47.29 | 47.64 | 47.02 | 47.57 | 854,857 | +0.54(+1.14%) |
May 03, 2005 | 47.14 | 47.26 | 46.81 | 47.03 | 611,539 | -0.09(-0.20%) |