Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 63.31 | 63.70 | 61.81 | 61.86 | 393,190 | -1.64(-2.58%) |
Jul 28, 2005 | 62.31 | 63.50 | 62.11 | 63.50 | 470,171 | +1.84(+2.99%) |
Jul 27, 2005 | 62.14 | 62.15 | 60.60 | 61.66 | 523,081 | -0.48(-0.77%) |
Jul 26, 2005 | 61.12 | 62.30 | 60.40 | 62.14 | 583,825 | +1.11(+1.82%) |
Jul 25, 2005 | 61.30 | 61.35 | 60.77 | 61.03 | 322,227 | -0.05(-0.09%) |
Jul 22, 2005 | 60.95 | 61.26 | 60.70 | 61.08 | 362,875 | +0.18(+0.30%) |
Jul 21, 2005 | 61.30 | 61.65 | 60.89 | 60.89 | 831,684 | -0.51(-0.83%) |
Jul 20, 2005 | 59.19 | 61.56 | 59.19 | 61.41 | 1,113,037 | +2.60(+4.42%) |
Jul 19, 2005 | 58.88 | 59.03 | 58.53 | 58.81 | 320,978 | +0.10(+0.17%) |
Jul 18, 2005 | 58.67 | 59.10 | 58.55 | 58.71 | 327,677 | +0.08(+0.14%) |
Jul 15, 2005 | 58.60 | 58.82 | 58.39 | 58.63 | 286,462 | +0.12(+0.21%) |
Jul 14, 2005 | 58.74 | 59.46 | 58.05 | 58.51 | 330,629 | -0.01(-0.02%) |
Jul 13, 2005 | 58.74 | 58.91 | 58.25 | 58.52 | 363,443 | -0.21(-0.36%) |
Jul 12, 2005 | 59.45 | 59.45 | 58.55 | 58.73 | 718,938 | -0.74(-1.24%) |
Jul 11, 2005 | 59.01 | 59.63 | 58.92 | 59.47 | 440,877 | +0.65(+1.11%) |
Jul 08, 2005 | 57.76 | 59.01 | 57.64 | 58.82 | 614,935 | +1.20(+2.08%) |
Jul 07, 2005 | 57.16 | 57.78 | 56.68 | 57.62 | 322,682 | -0.30(-0.52%) |
Jul 06, 2005 | 57.80 | 58.18 | 57.57 | 57.92 | 424,527 | +0.30(+0.52%) |
Jul 05, 2005 | 56.94 | 57.67 | 56.40 | 57.62 | 410,108 | +0.54(+0.94%) |
Jul 01, 2005 | 57.60 | 57.64 | 56.44 | 57.08 | 356,403 | -0.16(-0.28%) |
Jun 30, 2005 | 57.03 | 57.55 | 56.91 | 57.24 | 487,202 | +0.43(+0.76%) |
Jun 29, 2005 | 56.85 | 56.98 | 56.39 | 56.81 | 403,977 | +0.16(+0.28%) |
Jun 28, 2005 | 56.39 | 56.96 | 56.39 | 56.65 | 455,865 | +0.43(+0.77%) |
Jun 27, 2005 | 55.72 | 56.39 | 55.63 | 56.22 | 507,753 | +0.41(+0.73%) |
Jun 24, 2005 | 55.37 | 56.01 | 55.37 | 55.81 | 606,646 | +0.16(+0.28%) |
Jun 23, 2005 | 56.32 | 56.42 | 55.28 | 55.65 | 413,400 | -0.67(-1.19%) |
Jun 22, 2005 | 56.63 | 56.73 | 55.79 | 56.32 | 298,838 | -0.27(-0.48%) |
Jun 21, 2005 | 57.25 | 57.34 | 56.55 | 56.60 | 326,315 | -0.62(-1.08%) |
Jun 20, 2005 | 57.42 | 57.57 | 56.99 | 57.21 | 378,430 | -0.65(-1.13%) |
Jun 17, 2005 | 57.78 | 58.12 | 57.57 | 57.86 | 803,639 | +0.88(+1.55%) |
Jun 16, 2005 | 55.88 | 56.98 | 55.80 | 56.98 | 420,667 | +1.10(+1.97%) |
Jun 15, 2005 | 55.35 | 55.88 | 55.28 | 55.88 | 288,619 | +0.73(+1.33%) |
Jun 14, 2005 | 54.71 | 55.48 | 54.54 | 55.15 | 290,890 | +0.48(+0.89%) |
Jun 13, 2005 | 54.59 | 55.22 | 54.34 | 54.67 | 219,246 | +0.09(+0.16%) |
Jun 10, 2005 | 54.58 | 54.94 | 54.25 | 54.58 | 246,837 | -0.04(-0.08%) |
Jun 09, 2005 | 53.97 | 54.92 | 53.28 | 54.62 | 438,039 | +0.84(+1.56%) |
Jun 08, 2005 | 54.68 | 54.75 | 53.44 | 53.79 | 218,111 | -0.70(-1.29%) |
Jun 07, 2005 | 53.72 | 54.83 | 53.61 | 54.49 | 547,378 | +0.83(+1.54%) |
Jun 06, 2005 | 52.84 | 53.68 | 52.79 | 53.66 | 225,150 | +0.72(+1.36%) |
Jun 03, 2005 | 53.25 | 53.42 | 52.67 | 52.94 | 242,636 | -0.31(-0.58%) |
Jun 02, 2005 | 53.17 | 53.53 | 52.98 | 53.25 | 159,297 | +0.11(+0.22%) |
Jun 01, 2005 | 53.00 | 53.66 | 52.76 | 53.14 | 292,139 | +0.35(+0.67%) |
May 31, 2005 | 53.21 | 53.23 | 52.67 | 52.78 | 275,789 | -0.40(-0.75%) |
May 27, 2005 | 53.10 | 53.28 | 52.85 | 53.18 | 293,161 | +0.26(+0.48%) |
May 26, 2005 | 52.10 | 52.99 | 52.10 | 52.92 | 291,117 | +0.94(+1.81%) |
May 25, 2005 | 52.55 | 52.73 | 51.95 | 51.98 | 390,238 | -0.91(-1.72%) |
May 24, 2005 | 52.39 | 52.98 | 52.29 | 52.89 | 730,178 | +0.33(+0.62%) |
May 23, 2005 | 51.39 | 52.84 | 51.28 | 52.56 | 656,718 | +1.17(+2.28%) |
May 20, 2005 | 51.16 | 51.61 | 50.95 | 51.39 | 346,184 | +0.23(+0.45%) |
May 19, 2005 | 51.12 | 51.30 | 50.93 | 51.16 | 336,761 | -0.10(-0.19%) |
May 18, 2005 | 50.64 | 51.48 | 50.64 | 51.26 | 526,033 | +0.85(+1.68%) |
May 17, 2005 | 49.50 | 50.56 | 49.19 | 50.41 | 554,985 | +0.92(+1.85%) |
May 16, 2005 | 48.40 | 49.56 | 48.38 | 49.50 | 431,567 | +1.18(+2.44%) |
May 13, 2005 | 48.22 | 48.68 | 47.91 | 48.32 | 655,242 | +0.26(+0.53%) |
May 12, 2005 | 49.15 | 49.32 | 47.97 | 48.06 | 490,267 | -1.16(-2.36%) |
May 11, 2005 | 49.46 | 49.46 | 48.72 | 49.22 | 474,031 | -0.24(-0.48%) |
May 10, 2005 | 49.93 | 49.93 | 49.10 | 49.46 | 413,968 | -0.47(-0.93%) |
May 09, 2005 | 49.85 | 49.94 | 49.47 | 49.93 | 261,597 | +0.17(+0.34%) |
May 06, 2005 | 49.37 | 50.05 | 49.29 | 49.76 | 230,033 | +0.49(+1.00%) |
May 05, 2005 | 49.23 | 49.84 | 49.10 | 49.27 | 274,540 | -0.04(-0.07%) |
May 04, 2005 | 48.78 | 49.41 | 48.48 | 49.30 | 365,486 | +0.55(+1.12%) |
May 03, 2005 | 48.85 | 49.35 | 48.63 | 48.76 | 543,291 | -0.02(-0.04%) |