Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 58.11 | 58.39 | 57.76 | 57.77 | 80,778 | -0.47(-0.80%) |
Jul 28, 2005 | 57.62 | 58.57 | 57.61 | 58.23 | 62,810 | +0.63(+1.09%) |
Jul 27, 2005 | 57.50 | 57.92 | 57.30 | 57.61 | 194,950 | +0.10(+0.17%) |
Jul 26, 2005 | 56.60 | 57.54 | 56.59 | 57.50 | 155,356 | +0.92(+1.62%) |
Jul 25, 2005 | 56.03 | 56.59 | 56.00 | 56.59 | 86,344 | +0.56(+1.00%) |
Jul 22, 2005 | 55.69 | 56.03 | 55.56 | 56.03 | 86,503 | +0.50(+0.89%) |
Jul 21, 2005 | 56.35 | 56.54 | 55.52 | 55.53 | 210,851 | -0.91(-1.62%) |
Jul 20, 2005 | 55.69 | 56.45 | 55.61 | 56.44 | 199,879 | +0.66(+1.18%) |
Jul 19, 2005 | 55.22 | 55.82 | 55.22 | 55.78 | 53,905 | +0.71(+1.29%) |
Jul 18, 2005 | 54.95 | 55.42 | 54.70 | 55.07 | 67,262 | +0.04(+0.08%) |
Jul 15, 2005 | 54.91 | 55.05 | 54.42 | 55.03 | 71,238 | +0.13(+0.23%) |
Jul 14, 2005 | 56.13 | 56.16 | 54.59 | 54.90 | 230,410 | -0.85(-1.52%) |
Jul 13, 2005 | 55.97 | 56.22 | 55.63 | 55.75 | 137,228 | -0.43(-0.76%) |
Jul 12, 2005 | 55.91 | 56.41 | 55.91 | 56.18 | 169,508 | +0.24(+0.43%) |
Jul 11, 2005 | 55.28 | 56.13 | 55.12 | 55.94 | 245,357 | +1.07(+1.95%) |
Jul 08, 2005 | 53.77 | 55.09 | 53.51 | 54.87 | 136,910 | +1.18(+2.19%) |
Jul 07, 2005 | 53.01 | 53.72 | 52.98 | 53.69 | 139,454 | +0.26(+0.48%) |
Jul 06, 2005 | 53.42 | 53.83 | 53.27 | 53.44 | 157,105 | -0.02(-0.04%) |
Jul 05, 2005 | 52.56 | 53.64 | 52.56 | 53.45 | 190,180 | +0.62(+1.17%) |
Jul 01, 2005 | 52.36 | 52.97 | 52.36 | 52.84 | 141,203 | +0.60(+1.16%) |
Jun 30, 2005 | 52.45 | 52.67 | 51.61 | 52.23 | 208,943 | -0.09(-0.17%) |
Jun 29, 2005 | 52.37 | 52.67 | 52.20 | 52.32 | 226,594 | -0.04(-0.08%) |
Jun 28, 2005 | 52.89 | 52.92 | 52.01 | 52.37 | 527,447 | -0.65(-1.23%) |
Jun 27, 2005 | 53.61 | 53.61 | 52.81 | 53.02 | 537,783 | -0.56(-1.04%) |
Jun 24, 2005 | 53.91 | 54.17 | 53.14 | 53.58 | 1,257,637 | -0.06(-0.12%) |
Jun 23, 2005 | 53.54 | 53.99 | 53.50 | 53.64 | 332,338 | +0.09(+0.18%) |
Jun 22, 2005 | 53.45 | 53.55 | 53.07 | 53.55 | 301,807 | +0.38(+0.72%) |
Jun 21, 2005 | 53.21 | 53.37 | 52.89 | 53.17 | 237,884 | -0.04(-0.07%) |
Jun 20, 2005 | 53.12 | 53.64 | 53.12 | 53.20 | 229,933 | +0.07(+0.13%) |
Jun 17, 2005 | 53.45 | 53.69 | 53.05 | 53.13 | 574,674 | -0.30(-0.55%) |
Jun 16, 2005 | 53.42 | 53.58 | 53.16 | 53.43 | 177,140 | -0.01(-0.01%) |
Jun 15, 2005 | 53.42 | 53.52 | 53.01 | 53.44 | 313,097 | +0.02(+0.04%) |
Jun 14, 2005 | 53.08 | 53.43 | 53.08 | 53.42 | 268,732 | +0.35(+0.65%) |
Jun 13, 2005 | 52.42 | 53.08 | 52.23 | 53.07 | 311,189 | +0.47(+0.88%) |
Jun 10, 2005 | 51.97 | 52.66 | 51.82 | 52.61 | 305,623 | +0.79(+1.53%) |
Jun 09, 2005 | 51.47 | 52.32 | 51.47 | 51.81 | 262,690 | +0.03(+0.05%) |
Jun 08, 2005 | 51.55 | 52.08 | 51.47 | 51.79 | 244,880 | +0.47(+0.92%) |
Jun 07, 2005 | 50.94 | 51.65 | 50.78 | 51.32 | 304,192 | +0.79(+1.56%) |
Jun 06, 2005 | 50.24 | 50.67 | 50.24 | 50.53 | 272,708 | +0.36(+0.71%) |
Jun 03, 2005 | 50.52 | 51.38 | 50.17 | 50.17 | 278,273 | -0.28(-0.56%) |
Jun 02, 2005 | 50.43 | 50.85 | 50.36 | 50.45 | 167,123 | -0.03(-0.05%) |
Jun 01, 2005 | 50.40 | 50.96 | 50.12 | 50.48 | 272,230 | +0.17(+0.34%) |
May 31, 2005 | 49.58 | 50.31 | 49.57 | 50.31 | 402,144 | +0.69(+1.39%) |
May 27, 2005 | 49.45 | 49.68 | 49.15 | 49.62 | 149,949 | +0.38(+0.78%) |
May 26, 2005 | 49.87 | 50.22 | 48.95 | 49.23 | 280,817 | -0.48(-0.96%) |
May 25, 2005 | 50.50 | 50.52 | 49.47 | 49.71 | 180,321 | -0.85(-1.68%) |
May 24, 2005 | 50.94 | 51.25 | 50.37 | 50.56 | 189,703 | -0.69(-1.35%) |
May 23, 2005 | 51.74 | 51.93 | 51.22 | 51.25 | 210,692 | -0.49(-0.95%) |
May 20, 2005 | 51.17 | 51.74 | 50.81 | 51.74 | 283,679 | +0.57(+1.12%) |
May 19, 2005 | 50.53 | 51.51 | 50.43 | 51.17 | 295,446 | +0.48(+0.96%) |
May 18, 2005 | 50.31 | 50.75 | 50.06 | 50.69 | 265,870 | +0.52(+1.03%) |
May 17, 2005 | 49.74 | 50.26 | 49.32 | 50.17 | 163,624 | +0.27(+0.54%) |
May 16, 2005 | 49.54 | 50.05 | 49.51 | 49.90 | 346,013 | +0.52(+1.04%) |
May 13, 2005 | 49.88 | 49.95 | 49.17 | 49.39 | 285,270 | -0.36(-0.73%) |
May 12, 2005 | 49.96 | 50.18 | 49.52 | 49.75 | 466,545 | -0.34(-0.68%) |
May 11, 2005 | 49.84 | 50.30 | 49.32 | 50.09 | 280,817 | +0.25(+0.50%) |
May 10, 2005 | 49.65 | 49.92 | 49.37 | 49.84 | 258,237 | +0.03(+0.06%) |
May 09, 2005 | 48.90 | 49.87 | 48.86 | 49.81 | 401,508 | +1.01(+2.06%) |
May 06, 2005 | 48.31 | 49.41 | 47.93 | 48.80 | 506,139 | +0.33(+0.69%) |
May 05, 2005 | 47.01 | 48.49 | 47.01 | 48.47 | 405,325 | +1.46(+3.10%) |
May 04, 2005 | 46.79 | 47.45 | 46.76 | 47.01 | 271,753 | +0.07(+0.15%) |
May 03, 2005 | 47.61 | 47.61 | 46.72 | 46.94 | 325,182 | -0.82(-1.72%) |