Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 62.38 | 62.82 | 61.42 | 61.52 | 330,834 | -0.71(-1.14%) |
Jul 28, 2005 | 61.36 | 62.54 | 61.33 | 62.23 | 775,570 | +1.32(+2.17%) |
Jul 27, 2005 | 62.21 | 62.32 | 60.21 | 60.91 | 579,196 | -1.13(-1.83%) |
Jul 26, 2005 | 61.46 | 62.43 | 61.21 | 62.05 | 551,548 | +1.01(+1.65%) |
Jul 25, 2005 | 61.63 | 62.04 | 60.94 | 61.04 | 522,954 | -0.53(-0.87%) |
Jul 22, 2005 | 60.89 | 61.69 | 60.89 | 61.57 | 358,246 | +0.74(+1.22%) |
Jul 21, 2005 | 61.19 | 61.61 | 60.54 | 60.83 | 728,663 | -0.27(-0.44%) |
Jul 20, 2005 | 62.54 | 62.54 | 60.58 | 61.10 | 1,227,041 | +2.70(+4.62%) |
Jul 19, 2005 | 58.05 | 58.61 | 58.02 | 58.40 | 487,744 | +0.36(+0.61%) |
Jul 18, 2005 | 57.76 | 58.27 | 57.76 | 58.04 | 594,438 | +0.36(+0.62%) |
Jul 15, 2005 | 57.81 | 58.06 | 57.62 | 57.69 | 423,704 | -0.22(-0.38%) |
Jul 14, 2005 | 58.40 | 58.82 | 57.51 | 57.91 | 466,831 | -0.19(-0.34%) |
Jul 13, 2005 | 58.31 | 58.48 | 57.87 | 58.10 | 401,373 | -0.08(-0.13%) |
Jul 12, 2005 | 59.43 | 59.43 | 57.90 | 58.18 | 651,389 | -1.18(-2.00%) |
Jul 11, 2005 | 59.24 | 59.51 | 59.08 | 59.36 | 402,672 | +0.12(+0.20%) |
Jul 08, 2005 | 58.91 | 59.67 | 58.81 | 59.24 | 704,323 | +0.40(+0.68%) |
Jul 07, 2005 | 58.19 | 58.85 | 56.78 | 58.85 | 852,017 | -0.01(-0.01%) |
Jul 06, 2005 | 59.16 | 59.16 | 58.48 | 58.85 | 364,626 | -0.09(-0.16%) |
Jul 05, 2005 | 58.57 | 59.24 | 58.23 | 58.95 | 473,093 | +0.55(+0.94%) |
Jul 01, 2005 | 58.61 | 59.03 | 58.04 | 58.40 | 461,159 | -0.10(-0.17%) |
Jun 30, 2005 | 58.42 | 59.38 | 58.30 | 58.50 | 628,703 | +0.12(+0.20%) |
Jun 29, 2005 | 58.51 | 58.68 | 58.19 | 58.38 | 305,903 | +0.02(+0.03%) |
Jun 28, 2005 | 57.76 | 58.78 | 57.74 | 58.36 | 328,589 | +0.76(+1.32%) |
Jun 27, 2005 | 56.09 | 57.63 | 56.08 | 57.60 | 398,891 | +1.51(+2.70%) |
Jun 24, 2005 | 55.74 | 56.28 | 55.74 | 56.09 | 540,323 | +0.35(+0.62%) |
Jun 23, 2005 | 56.49 | 56.58 | 55.52 | 55.74 | 380,814 | -0.86(-1.52%) |
Jun 22, 2005 | 56.97 | 57.04 | 56.41 | 56.60 | 183,849 | -0.31(-0.55%) |
Jun 21, 2005 | 56.92 | 57.15 | 56.52 | 56.92 | 207,007 | -0.05(-0.09%) |
Jun 20, 2005 | 57.50 | 57.53 | 56.88 | 56.97 | 256,396 | -0.51(-0.88%) |
Jun 17, 2005 | 56.87 | 57.57 | 56.75 | 57.48 | 713,775 | +0.60(+1.06%) |
Jun 16, 2005 | 55.56 | 57.15 | 55.48 | 56.87 | 443,318 | +1.36(+2.45%) |
Jun 15, 2005 | 54.56 | 55.55 | 54.52 | 55.51 | 343,240 | +0.95(+1.74%) |
Jun 14, 2005 | 54.21 | 54.66 | 54.21 | 54.56 | 158,327 | +0.37(+0.69%) |
Jun 13, 2005 | 54.10 | 54.35 | 53.55 | 54.19 | 332,134 | +0.20(+0.38%) |
Jun 10, 2005 | 53.64 | 54.00 | 53.54 | 53.99 | 298,696 | +0.35(+0.65%) |
Jun 09, 2005 | 53.29 | 53.87 | 53.02 | 53.64 | 307,321 | +0.43(+0.81%) |
Jun 08, 2005 | 53.62 | 53.87 | 53.17 | 53.21 | 208,425 | -0.35(-0.65%) |
Jun 07, 2005 | 53.70 | 54.18 | 53.56 | 53.56 | 273,647 | +0.07(+0.13%) |
Jun 06, 2005 | 52.85 | 53.55 | 52.85 | 53.49 | 747,922 | +0.78(+1.48%) |
Jun 03, 2005 | 53.24 | 53.28 | 52.63 | 52.71 | 343,595 | -0.31(-0.59%) |
Jun 02, 2005 | 52.90 | 53.11 | 52.77 | 53.02 | 628,467 | +0.79(+1.51%) |
Jun 01, 2005 | 51.67 | 52.41 | 51.64 | 52.24 | 577,542 | +0.57(+1.10%) |
May 31, 2005 | 52.38 | 52.42 | 51.67 | 51.67 | 183,258 | -0.59(-1.13%) |
May 27, 2005 | 52.05 | 52.33 | 51.64 | 52.26 | 185,739 | -0.01(-0.02%) |
May 26, 2005 | 51.47 | 52.56 | 51.47 | 52.27 | 221,540 | +0.89(+1.73%) |
May 25, 2005 | 51.63 | 51.85 | 51.30 | 51.38 | 251,079 | -0.29(-0.56%) |
May 24, 2005 | 51.43 | 51.75 | 51.10 | 51.67 | 332,016 | +0.15(+0.30%) |
May 23, 2005 | 50.59 | 51.72 | 50.53 | 51.52 | 450,289 | +1.22(+2.42%) |
May 20, 2005 | 50.36 | 50.42 | 49.98 | 50.30 | 180,068 | +0.10(+0.20%) |
May 19, 2005 | 49.81 | 50.30 | 49.67 | 50.20 | 375,851 | +0.61(+1.23%) |
May 18, 2005 | 48.70 | 49.75 | 48.70 | 49.59 | 298,223 | +1.31(+2.72%) |
May 17, 2005 | 47.78 | 48.31 | 47.67 | 48.28 | 324,454 | +0.58(+1.22%) |
May 16, 2005 | 46.55 | 47.78 | 46.55 | 47.69 | 255,924 | +1.02(+2.18%) |
May 13, 2005 | 47.14 | 47.46 | 46.52 | 46.68 | 453,715 | -0.42(-0.90%) |
May 12, 2005 | 48.13 | 48.18 | 47.07 | 47.10 | 655,997 | -1.12(-2.32%) |
May 11, 2005 | 48.45 | 48.46 | 47.80 | 48.22 | 300,586 | -0.36(-0.75%) |
May 10, 2005 | 48.83 | 48.88 | 48.37 | 48.58 | 202,399 | -0.47(-0.95%) |
May 09, 2005 | 49.43 | 49.43 | 48.92 | 49.05 | 280,973 | -0.29(-0.58%) |
May 06, 2005 | 48.96 | 49.49 | 48.67 | 49.33 | 231,347 | +0.56(+1.15%) |
May 05, 2005 | 48.83 | 49.30 | 48.70 | 48.77 | 317,837 | -0.18(-0.36%) |
May 04, 2005 | 48.28 | 48.98 | 48.00 | 48.95 | 261,004 | +0.74(+1.53%) |
May 03, 2005 | 47.30 | 48.66 | 47.27 | 48.22 | 423,231 | +0.92(+1.95%) |