Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 59.45 | 59.57 | 58.95 | 58.95 | 102,566 | -0.35(-0.60%) |
Jul 28, 2005 | 58.88 | 59.48 | 58.64 | 59.30 | 98,458 | -0.07(-0.13%) |
Jul 27, 2005 | 59.03 | 59.38 | 58.80 | 59.38 | 119,294 | +1.05(+1.80%) |
Jul 26, 2005 | 57.86 | 58.36 | 57.83 | 58.33 | 40,205 | +0.16(+0.28%) |
Jul 25, 2005 | 57.78 | 58.54 | 57.74 | 58.17 | 236,387 | -0.42(-0.71%) |
Jul 22, 2005 | 58.98 | 59.03 | 58.32 | 58.58 | 142,625 | -0.05(-0.08%) |
Jul 21, 2005 | 58.95 | 59.22 | 58.47 | 58.63 | 139,837 | +0.11(+0.19%) |
Jul 20, 2005 | 57.53 | 58.60 | 57.28 | 58.52 | 180,335 | +0.97(+1.68%) |
Jul 19, 2005 | 56.94 | 57.59 | 56.82 | 57.55 | 143,505 | +0.87(+1.54%) |
Jul 18, 2005 | 56.37 | 57.04 | 56.28 | 56.68 | 103,593 | -0.16(-0.28%) |
Jul 15, 2005 | 56.50 | 56.90 | 56.32 | 56.84 | 98,018 | +0.10(+0.17%) |
Jul 14, 2005 | 56.57 | 56.85 | 56.44 | 56.74 | 268,815 | +1.30(+2.35%) |
Jul 13, 2005 | 55.35 | 55.71 | 55.20 | 55.44 | 206,307 | +0.12(+0.21%) |
Jul 12, 2005 | 54.66 | 55.40 | 54.65 | 55.32 | 142,918 | +1.08(+1.98%) |
Jul 11, 2005 | 53.92 | 54.38 | 53.90 | 54.25 | 109,316 | +0.97(+1.83%) |
Jul 08, 2005 | 52.28 | 53.27 | 52.12 | 53.27 | 119,734 | +0.47(+0.89%) |
Jul 07, 2005 | 52.05 | 52.82 | 51.99 | 52.80 | 178,428 | -0.40(-0.74%) |
Jul 06, 2005 | 53.40 | 53.50 | 53.20 | 53.20 | 85,252 | +0.08(+0.15%) |
Jul 05, 2005 | 52.62 | 53.18 | 52.48 | 53.12 | 70,872 | -0.04(-0.08%) |
Jul 01, 2005 | 53.37 | 53.63 | 53.06 | 53.16 | 94,349 | +0.07(+0.13%) |
Jun 30, 2005 | 53.33 | 53.53 | 53.09 | 53.09 | 94,202 | +0.20(+0.37%) |
Jun 29, 2005 | 52.84 | 53.16 | 52.63 | 52.89 | 91,121 | +0.42(+0.79%) |
Jun 28, 2005 | 51.92 | 52.54 | 51.90 | 52.48 | 98,164 | +0.17(+0.33%) |
Jun 27, 2005 | 52.48 | 52.57 | 52.18 | 52.31 | 118,560 | -0.15(-0.29%) |
Jun 24, 2005 | 52.59 | 52.73 | 52.44 | 52.46 | 83,344 | -0.36(-0.68%) |
Jun 23, 2005 | 53.21 | 53.54 | 52.81 | 52.82 | 110,343 | -0.78(-1.46%) |
Jun 22, 2005 | 53.78 | 53.91 | 53.51 | 53.60 | 86,426 | -0.17(-0.32%) |
Jun 21, 2005 | 53.42 | 53.98 | 53.25 | 53.77 | 111,370 | +0.12(+0.22%) |
Jun 20, 2005 | 53.40 | 53.85 | 53.08 | 53.66 | 114,598 | -0.85(-1.56%) |
Jun 17, 2005 | 53.96 | 54.52 | 53.91 | 54.51 | 64,122 | +1.14(+2.15%) |
Jun 16, 2005 | 53.36 | 53.42 | 52.99 | 53.36 | 132,647 | -0.05(-0.10%) |
Jun 15, 2005 | 53.55 | 53.71 | 53.03 | 53.42 | 114,158 | +0.10(+0.18%) |
Jun 14, 2005 | 53.31 | 53.38 | 53.06 | 53.32 | 60,747 | +0.05(+0.09%) |
Jun 13, 2005 | 52.92 | 53.57 | 52.80 | 53.27 | 62,215 | -0.46(-0.86%) |
Jun 10, 2005 | 54.29 | 54.30 | 53.61 | 53.74 | 54,291 | -0.05(-0.10%) |
Jun 09, 2005 | 53.43 | 54.01 | 53.33 | 53.79 | 195,449 | +0.65(+1.22%) |
Jun 08, 2005 | 53.70 | 53.77 | 53.14 | 53.14 | 101,099 | -0.51(-0.95%) |
Jun 07, 2005 | 53.46 | 54.04 | 53.46 | 53.66 | 106,675 | +0.34(+0.64%) |
Jun 06, 2005 | 53.12 | 53.84 | 52.93 | 53.31 | 175,199 | +0.41(+0.77%) |
Jun 03, 2005 | 53.57 | 53.60 | 52.88 | 52.91 | 80,703 | -1.17(-2.17%) |
Jun 02, 2005 | 53.67 | 54.19 | 53.53 | 54.08 | 101,392 | +0.47(+0.88%) |
Jun 01, 2005 | 52.95 | 53.87 | 52.92 | 53.61 | 122,962 | +0.50(+0.95%) |
May 31, 2005 | 53.33 | 53.57 | 53.08 | 53.10 | 96,990 | -0.40(-0.74%) |
May 27, 2005 | 53.47 | 53.74 | 53.27 | 53.50 | 126,337 | +0.44(+0.83%) |
May 26, 2005 | 53.19 | 53.26 | 52.93 | 53.06 | 103,740 | -0.14(-0.26%) |
May 25, 2005 | 53.02 | 53.19 | 52.89 | 53.19 | 98,751 | +0.09(+0.17%) |
May 24, 2005 | 52.98 | 53.23 | 52.85 | 53.10 | 128,245 | -0.43(-0.80%) |
May 23, 2005 | 53.29 | 53.56 | 53.18 | 53.53 | 161,993 | +0.51(+0.96%) |
May 20, 2005 | 52.80 | 53.12 | 52.67 | 53.02 | 289,065 | -0.02(-0.04%) |
May 19, 2005 | 52.81 | 53.12 | 52.75 | 53.04 | 130,592 | -1.17(-2.16%) |
May 18, 2005 | 53.45 | 54.30 | 53.42 | 54.21 | 200,144 | +0.80(+1.49%) |
May 17, 2005 | 53.10 | 53.54 | 52.84 | 53.42 | 280,848 | +0.05(+0.10%) |
May 16, 2005 | 53.09 | 53.42 | 53.02 | 53.36 | 281,435 | +0.25(+0.46%) |
May 13, 2005 | 52.86 | 53.23 | 52.42 | 53.12 | 774,166 | -0.53(-0.99%) |
May 12, 2005 | 54.18 | 54.27 | 53.48 | 53.65 | 164,341 | -1.03(-1.88%) |
May 11, 2005 | 54.64 | 54.75 | 54.22 | 54.68 | 274,832 | +0.44(+0.82%) |
May 10, 2005 | 54.36 | 54.53 | 54.08 | 54.23 | 212,470 | -1.82(-3.25%) |
May 09, 2005 | 55.88 | 56.05 | 55.56 | 56.05 | 87,746 | -0.10(-0.18%) |
May 06, 2005 | 56.41 | 56.52 | 56.16 | 56.16 | 128,832 | -0.65(-1.14%) |
May 05, 2005 | 56.69 | 57.15 | 56.44 | 56.80 | 117,827 | +0.38(+0.68%) |
May 04, 2005 | 55.78 | 56.62 | 55.71 | 56.42 | 253,408 | +1.02(+1.85%) |
May 03, 2005 | 55.35 | 55.81 | 55.03 | 55.40 | 228,757 | -0.33(-0.60%) |