Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 53.31 | 53.64 | 52.45 | 52.70 | 72,630 | -0.30(-0.57%) |
Jul 28, 2005 | 52.42 | 53.30 | 52.42 | 53.00 | 103,254 | +0.57(+1.09%) |
Jul 27, 2005 | 54.00 | 54.05 | 52.17 | 52.42 | 184,109 | -1.66(-3.07%) |
Jul 26, 2005 | 53.73 | 54.47 | 53.54 | 54.09 | 118,529 | +0.16(+0.30%) |
Jul 25, 2005 | 54.21 | 54.21 | 53.65 | 53.92 | 67,196 | -0.33(-0.60%) |
Jul 22, 2005 | 54.40 | 55.12 | 53.94 | 54.25 | 98,040 | -0.30(-0.55%) |
Jul 21, 2005 | 54.13 | 55.08 | 54.02 | 54.55 | 90,476 | +0.39(+0.73%) |
Jul 20, 2005 | 53.11 | 54.75 | 53.11 | 54.15 | 158,626 | +0.72(+1.35%) |
Jul 19, 2005 | 54.09 | 54.45 | 53.31 | 53.43 | 173,020 | -0.69(-1.28%) |
Jul 18, 2005 | 54.15 | 54.75 | 53.62 | 54.13 | 200,486 | -0.54(-1.00%) |
Jul 15, 2005 | 55.69 | 55.69 | 54.13 | 54.67 | 186,313 | -1.02(-1.83%) |
Jul 14, 2005 | 57.26 | 57.27 | 55.28 | 55.69 | 221,783 | -1.29(-2.27%) |
Jul 13, 2005 | 57.33 | 59.21 | 56.92 | 56.99 | 381,879 | -0.19(-0.33%) |
Jul 12, 2005 | 57.04 | 57.41 | 55.98 | 57.18 | 168,394 | +0.23(+0.41%) |
Jul 11, 2005 | 57.26 | 57.46 | 56.41 | 56.95 | 115,591 | -0.19(-0.33%) |
Jul 08, 2005 | 56.85 | 57.67 | 56.51 | 57.14 | 165,676 | +1.05(+1.87%) |
Jul 07, 2005 | 56.17 | 56.84 | 55.77 | 56.09 | 171,405 | -0.76(-1.34%) |
Jul 06, 2005 | 57.05 | 57.19 | 55.97 | 56.85 | 233,534 | -0.25(-0.43%) |
Jul 05, 2005 | 53.99 | 57.31 | 53.85 | 57.10 | 635,976 | +3.34(+6.21%) |
Jul 01, 2005 | 53.13 | 54.05 | 52.98 | 53.76 | 212,530 | +0.97(+1.83%) |
Jun 30, 2005 | 52.32 | 52.81 | 52.10 | 52.79 | 140,120 | +0.23(+0.44%) |
Jun 29, 2005 | 51.83 | 52.77 | 51.62 | 52.56 | 236,618 | +0.89(+1.71%) |
Jun 28, 2005 | 48.75 | 51.68 | 48.75 | 51.68 | 240,070 | +1.63(+3.27%) |
Jun 27, 2005 | 49.96 | 50.30 | 48.72 | 50.04 | 174,636 | -0.18(-0.35%) |
Jun 24, 2005 | 50.53 | 50.60 | 49.97 | 50.22 | 125,212 | -0.31(-0.62%) |
Jun 23, 2005 | 50.94 | 51.70 | 50.19 | 50.53 | 273,778 | -0.34(-0.67%) |
Jun 22, 2005 | 50.72 | 51.34 | 50.11 | 50.87 | 322,761 | +0.78(+1.55%) |
Jun 21, 2005 | 51.73 | 51.95 | 49.99 | 50.10 | 271,207 | -2.17(-4.14%) |
Jun 20, 2005 | 51.74 | 52.56 | 51.08 | 52.26 | 237,646 | +0.01(+0.03%) |
Jun 17, 2005 | 52.19 | 52.49 | 52.14 | 52.25 | 129,398 | +0.33(+0.63%) |
Jun 16, 2005 | 53.51 | 53.53 | 51.76 | 51.92 | 303,887 | -1.78(-3.32%) |
Jun 15, 2005 | 53.51 | 54.06 | 53.51 | 53.70 | 149,447 | +0.18(+0.33%) |
Jun 14, 2005 | 53.51 | 53.73 | 53.42 | 53.53 | 38,995 | -0.11(-0.20%) |
Jun 13, 2005 | 54.13 | 54.14 | 53.04 | 53.64 | 133,804 | -0.56(-1.03%) |
Jun 10, 2005 | 54.33 | 54.62 | 53.98 | 54.20 | 72,189 | -0.20(-0.38%) |
Jun 09, 2005 | 53.98 | 54.49 | 53.94 | 54.40 | 145,701 | +0.39(+0.73%) |
Jun 08, 2005 | 54.00 | 54.22 | 53.13 | 54.00 | 172,433 | -0.14(-0.25%) |
Jun 07, 2005 | 54.22 | 54.47 | 54.13 | 54.14 | 97,746 | +0.19(+0.35%) |
Jun 06, 2005 | 53.81 | 54.33 | 53.75 | 53.95 | 99,582 | +0.49(+0.92%) |
Jun 03, 2005 | 53.38 | 53.81 | 53.11 | 53.46 | 129,251 | -0.12(-0.23%) |
Jun 02, 2005 | 53.35 | 54.21 | 53.24 | 53.58 | 204,378 | +0.10(+0.18%) |
Jun 01, 2005 | 53.68 | 54.41 | 53.21 | 53.49 | 158,700 | -0.95(-1.75%) |
May 31, 2005 | 55.20 | 55.37 | 54.26 | 54.44 | 77,477 | -1.03(-1.87%) |
May 27, 2005 | 54.88 | 55.69 | 54.78 | 55.48 | 99,068 | +0.50(+0.92%) |
May 26, 2005 | 54.67 | 55.01 | 54.54 | 54.97 | 94,441 | +0.64(+1.18%) |
May 25, 2005 | 52.56 | 54.67 | 52.45 | 54.33 | 205,553 | +1.70(+3.23%) |
May 24, 2005 | 52.36 | 52.86 | 52.36 | 52.63 | 123,449 | +0.48(+0.91%) |
May 23, 2005 | 51.53 | 52.49 | 51.40 | 52.15 | 127,121 | +0.76(+1.48%) |
May 20, 2005 | 51.91 | 52.37 | 51.39 | 51.39 | 100,684 | -0.50(-0.97%) |
May 19, 2005 | 51.04 | 52.04 | 49.43 | 51.89 | 156,129 | +0.83(+1.63%) |
May 18, 2005 | 52.04 | 53.04 | 50.87 | 51.06 | 156,937 | -0.91(-1.76%) |
May 17, 2005 | 50.93 | 52.21 | 50.76 | 51.98 | 101,491 | +0.95(+1.87%) |
May 16, 2005 | 51.54 | 52.42 | 50.60 | 51.02 | 177,133 | -1.06(-2.04%) |
May 13, 2005 | 52.90 | 53.11 | 51.74 | 52.08 | 249,763 | -1.16(-2.17%) |
May 12, 2005 | 54.13 | 54.74 | 52.42 | 53.24 | 212,310 | -1.72(-3.12%) |
May 11, 2005 | 55.82 | 55.82 | 54.20 | 54.96 | 142,837 | -0.25(-0.44%) |
May 10, 2005 | 55.31 | 56.13 | 55.03 | 55.20 | 205,407 | -0.10(-0.17%) |
May 09, 2005 | 54.92 | 55.37 | 54.44 | 55.30 | 54,197 | +0.72(+1.32%) |
May 06, 2005 | 55.09 | 55.35 | 54.47 | 54.58 | 61,614 | +0.00(+0.00%) |
May 05, 2005 | 54.26 | 55.22 | 53.92 | 54.58 | 127,048 | +1.55(+2.93%) |
May 04, 2005 | 52.55 | 53.37 | 52.55 | 53.02 | 84,821 | +0.48(+0.91%) |
May 03, 2005 | 52.98 | 53.58 | 52.14 | 52.55 | 123,963 | -0.42(-0.80%) |