Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 62.29 | 62.59 | 61.87 | 62.28 | 1,985,320 | +0.00(+0.00%) |
Jul 28, 2005 | 61.69 | 62.28 | 61.39 | 62.28 | 810,154 | +0.73(+1.19%) |
Jul 27, 2005 | 61.52 | 61.56 | 60.80 | 61.54 | 551,204 | +0.16(+0.26%) |
Jul 26, 2005 | 61.42 | 61.62 | 60.99 | 61.38 | 772,826 | +0.16(+0.26%) |
Jul 25, 2005 | 61.56 | 61.94 | 61.01 | 61.22 | 353,946 | -0.38(-0.62%) |
Jul 22, 2005 | 60.98 | 61.66 | 60.75 | 61.60 | 605,520 | +0.75(+1.24%) |
Jul 21, 2005 | 62.34 | 62.34 | 60.73 | 60.85 | 1,585,328 | -0.84(-1.36%) |
Jul 20, 2005 | 60.71 | 61.82 | 60.64 | 61.69 | 1,021,382 | +0.74(+1.22%) |
Jul 19, 2005 | 60.35 | 61.03 | 60.08 | 60.95 | 1,507,095 | +0.75(+1.25%) |
Jul 18, 2005 | 60.33 | 60.53 | 59.94 | 60.20 | 813,731 | -0.26(-0.43%) |
Jul 15, 2005 | 61.08 | 61.08 | 59.92 | 60.46 | 1,127,779 | +0.01(+0.01%) |
Jul 14, 2005 | 61.29 | 61.39 | 60.22 | 60.45 | 952,985 | -0.37(-0.60%) |
Jul 13, 2005 | 60.98 | 61.17 | 60.53 | 60.82 | 606,302 | -0.13(-0.21%) |
Jul 12, 2005 | 61.02 | 61.46 | 60.71 | 60.94 | 676,041 | -0.19(-0.31%) |
Jul 11, 2005 | 60.49 | 61.31 | 60.43 | 61.13 | 1,972,468 | +0.81(+1.35%) |
Jul 08, 2005 | 59.10 | 60.40 | 59.09 | 60.32 | 1,172,260 | +1.33(+2.26%) |
Jul 07, 2005 | 58.20 | 59.05 | 58.01 | 58.98 | 733,263 | +0.15(+0.26%) |
Jul 06, 2005 | 59.23 | 59.51 | 58.83 | 58.83 | 739,298 | -0.47(-0.78%) |
Jul 05, 2005 | 58.16 | 59.30 | 58.07 | 59.30 | 1,409,975 | +0.96(+1.64%) |
Jul 01, 2005 | 58.09 | 58.34 | 57.85 | 58.34 | 998,807 | +0.33(+0.57%) |
Jun 30, 2005 | 58.25 | 58.71 | 56.92 | 58.01 | 1,264,127 | -0.24(-0.41%) |
Jun 29, 2005 | 58.21 | 58.38 | 58.06 | 58.25 | 887,046 | +0.00(+0.00%) |
Jun 28, 2005 | 57.22 | 58.25 | 57.22 | 58.25 | 748,574 | +1.25(+2.20%) |
Jun 27, 2005 | 56.86 | 57.10 | 56.61 | 57.00 | 923,368 | +0.18(+0.32%) |
Jun 24, 2005 | 57.47 | 57.53 | 56.64 | 56.82 | 2,873,596 | -0.65(-1.14%) |
Jun 23, 2005 | 58.38 | 58.55 | 57.47 | 57.47 | 726,781 | -1.00(-1.71%) |
Jun 22, 2005 | 58.50 | 58.63 | 58.01 | 58.47 | 1,622,544 | +0.16(+0.28%) |
Jun 21, 2005 | 58.20 | 58.40 | 57.95 | 58.31 | 412,174 | +0.19(+0.32%) |
Jun 20, 2005 | 58.16 | 58.43 | 57.97 | 58.12 | 680,735 | -0.29(-0.49%) |
Jun 17, 2005 | 58.65 | 58.88 | 58.21 | 58.41 | 988,860 | -0.02(-0.03%) |
Jun 16, 2005 | 57.80 | 58.50 | 57.79 | 58.43 | 1,285,138 | +0.69(+1.19%) |
Jun 15, 2005 | 57.71 | 57.83 | 57.05 | 57.74 | 543,269 | +0.20(+0.34%) |
Jun 14, 2005 | 57.13 | 57.54 | 56.91 | 57.54 | 856,759 | +0.43(+0.75%) |
Jun 13, 2005 | 56.95 | 57.38 | 56.78 | 57.11 | 512,870 | +0.12(+0.20%) |
Jun 10, 2005 | 56.91 | 57.09 | 56.67 | 57.00 | 371,269 | +0.03(+0.05%) |
Jun 09, 2005 | 56.28 | 56.99 | 55.99 | 56.97 | 561,598 | +0.69(+1.22%) |
Jun 08, 2005 | 56.80 | 56.94 | 56.19 | 56.28 | 572,998 | -0.52(-0.91%) |
Jun 07, 2005 | 56.95 | 57.53 | 56.64 | 56.80 | 863,800 | +0.16(+0.28%) |
Jun 06, 2005 | 56.52 | 56.72 | 56.25 | 56.64 | 556,010 | +0.12(+0.21%) |
Jun 03, 2005 | 56.77 | 57.11 | 56.41 | 56.52 | 539,358 | -0.46(-0.80%) |
Jun 02, 2005 | 56.77 | 57.09 | 56.59 | 56.98 | 394,068 | +0.24(+0.43%) |
Jun 01, 2005 | 56.28 | 57.01 | 56.28 | 56.74 | 906,716 | +0.46(+0.81%) |
May 31, 2005 | 56.46 | 56.59 | 56.10 | 56.28 | 637,707 | -0.18(-0.32%) |
May 27, 2005 | 56.28 | 56.46 | 55.89 | 56.46 | 2,228,512 | +0.43(+0.77%) |
May 26, 2005 | 55.58 | 56.15 | 55.48 | 56.03 | 673,582 | +0.81(+1.47%) |
May 25, 2005 | 55.83 | 55.83 | 55.12 | 55.22 | 551,316 | -0.53(-0.95%) |
May 24, 2005 | 55.79 | 56.00 | 55.56 | 55.74 | 467,607 | -0.18(-0.32%) |
May 23, 2005 | 55.74 | 56.17 | 55.54 | 55.92 | 825,689 | +0.58(+1.05%) |
May 20, 2005 | 55.53 | 55.58 | 55.16 | 55.34 | 574,562 | -0.28(-0.50%) |
May 19, 2005 | 55.52 | 55.81 | 55.35 | 55.62 | 1,250,157 | +0.10(+0.18%) |
May 18, 2005 | 54.67 | 55.52 | 54.53 | 55.52 | 2,249,858 | +1.30(+2.39%) |
May 17, 2005 | 53.87 | 54.24 | 53.46 | 54.22 | 739,186 | +0.36(+0.66%) |
May 16, 2005 | 53.06 | 53.96 | 53.06 | 53.87 | 709,122 | +0.72(+1.36%) |
May 13, 2005 | 53.51 | 53.67 | 52.61 | 53.14 | 646,313 | -0.21(-0.39%) |
May 12, 2005 | 54.36 | 54.40 | 53.17 | 53.35 | 760,421 | -0.74(-1.37%) |
May 11, 2005 | 54.29 | 54.29 | 53.31 | 54.09 | 721,863 | +0.03(+0.05%) |
May 10, 2005 | 54.36 | 54.46 | 53.88 | 54.06 | 603,061 | -0.79(-1.44%) |
May 09, 2005 | 54.16 | 54.85 | 53.95 | 54.85 | 607,867 | +0.55(+1.02%) |
May 06, 2005 | 54.67 | 54.67 | 53.98 | 54.29 | 751,703 | +0.14(+0.26%) |
May 05, 2005 | 54.04 | 54.39 | 53.68 | 54.15 | 1,187,124 | +0.21(+0.40%) |
May 04, 2005 | 53.37 | 54.12 | 53.17 | 53.94 | 980,031 | +0.47(+0.89%) |
May 03, 2005 | 52.93 | 53.50 | 52.70 | 53.46 | 781,544 | +0.37(+0.69%) |