Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 59.80 | 60.20 | 59.75 | 60.03 | 82,500 | -0.18(-0.30%) |
Jul 28, 2005 | 59.20 | 60.21 | 59.20 | 60.21 | 73,000 | +0.91(+1.53%) |
Jul 27, 2005 | 59.20 | 59.77 | 58.70 | 59.30 | 41,300 | +0.10(+0.17%) |
Jul 26, 2005 | 58.60 | 59.34 | 58.52 | 59.20 | 23,500 | +0.50(+0.85%) |
Jul 25, 2005 | 59.49 | 59.80 | 58.54 | 58.70 | 26,800 | -0.91(-1.53%) |
Jul 22, 2005 | 58.65 | 59.61 | 58.20 | 59.61 | 26,800 | +1.41(+2.42%) |
Jul 21, 2005 | 58.75 | 59.48 | 58.03 | 58.20 | 29,600 | -1.09(-1.84%) |
Jul 20, 2005 | 58.40 | 59.81 | 58.40 | 59.29 | 38,100 | +0.83(+1.42%) |
Jul 19, 2005 | 58.49 | 59.45 | 58.21 | 58.46 | 28,800 | +0.17(+0.29%) |
Jul 18, 2005 | 59.09 | 59.76 | 58.11 | 58.29 | 29,900 | -0.80(-1.35%) |
Jul 15, 2005 | 58.48 | 59.39 | 58.10 | 59.09 | 19,600 | -0.03(-0.05%) |
Jul 14, 2005 | 59.70 | 59.99 | 58.85 | 59.12 | 31,000 | -0.86(-1.43%) |
Jul 13, 2005 | 59.81 | 59.99 | 59.37 | 59.98 | 46,000 | +0.18(+0.30%) |
Jul 12, 2005 | 59.97 | 60.50 | 59.76 | 59.80 | 83,000 | +0.06(+0.10%) |
Jul 11, 2005 | 59.60 | 59.80 | 59.35 | 59.74 | 53,400 | +0.00(+0.00%) |
Jul 08, 2005 | 58.25 | 59.89 | 58.13 | 59.74 | 79,800 | +1.26(+2.15%) |
Jul 07, 2005 | 57.90 | 58.50 | 57.61 | 58.48 | 84,900 | +0.48(+0.83%) |
Jul 06, 2005 | 58.85 | 59.03 | 57.90 | 58.00 | 38,500 | -0.85(-1.44%) |
Jul 05, 2005 | 58.50 | 58.93 | 58.41 | 58.85 | 132,700 | -0.15(-0.25%) |
Jul 01, 2005 | 59.20 | 59.20 | 58.85 | 59.00 | 45,700 | -0.21(-0.35%) |
Jun 30, 2005 | 59.65 | 59.77 | 59.14 | 59.21 | 57,100 | -0.39(-0.65%) |
Jun 29, 2005 | 59.25 | 59.90 | 59.07 | 59.60 | 88,300 | +0.21(+0.35%) |
Jun 28, 2005 | 58.23 | 59.43 | 58.16 | 59.39 | 69,800 | +1.16(+1.99%) |
Jun 27, 2005 | 58.21 | 58.25 | 57.85 | 58.23 | 124,600 | -0.07(-0.12%) |
Jun 24, 2005 | 57.16 | 58.30 | 57.13 | 58.30 | 141,900 | +0.90(+1.57%) |
Jun 23, 2005 | 57.59 | 57.87 | 57.31 | 57.40 | 33,000 | -0.20(-0.35%) |
Jun 22, 2005 | 57.67 | 57.80 | 57.02 | 57.60 | 77,400 | +0.06(+0.10%) |
Jun 21, 2005 | 57.49 | 57.66 | 57.40 | 57.54 | 30,000 | +0.17(+0.30%) |
Jun 20, 2005 | 57.88 | 57.97 | 57.26 | 57.37 | 65,400 | -0.26(-0.45%) |
Jun 17, 2005 | 58.00 | 58.17 | 57.61 | 57.63 | 82,700 | -0.37(-0.64%) |
Jun 16, 2005 | 57.27 | 58.00 | 57.27 | 58.00 | 85,600 | +0.78(+1.36%) |
Jun 15, 2005 | 57.02 | 57.32 | 56.53 | 57.22 | 110,800 | -0.05(-0.09%) |
Jun 14, 2005 | 57.48 | 57.53 | 57.02 | 57.27 | 130,500 | -0.08(-0.14%) |
Jun 13, 2005 | 57.80 | 59.00 | 57.34 | 57.35 | 194,600 | +0.15(+0.26%) |
Jun 10, 2005 | 56.97 | 57.33 | 56.64 | 57.20 | 70,500 | +0.23(+0.40%) |
Jun 09, 2005 | 56.00 | 57.25 | 56.00 | 56.97 | 55,300 | +0.76(+1.35%) |
Jun 08, 2005 | 56.41 | 57.09 | 56.05 | 56.21 | 40,600 | -0.19(-0.34%) |
Jun 07, 2005 | 55.80 | 56.75 | 55.80 | 56.40 | 130,800 | +0.56(+1.00%) |
Jun 06, 2005 | 54.03 | 55.94 | 54.03 | 55.84 | 105,700 | +2.06(+3.83%) |
Jun 03, 2005 | 55.10 | 55.31 | 53.21 | 53.78 | 58,800 | -1.07(-1.95%) |
Jun 02, 2005 | 54.94 | 55.46 | 54.33 | 54.85 | 33,300 | -0.09(-0.16%) |
Jun 01, 2005 | 53.88 | 55.45 | 53.88 | 54.94 | 66,800 | +1.06(+1.97%) |
May 31, 2005 | 53.83 | 54.49 | 53.73 | 53.88 | 100,100 | +0.56(+1.05%) |
May 27, 2005 | 53.00 | 53.34 | 52.82 | 53.32 | 133,500 | +0.22(+0.41%) |
May 26, 2005 | 52.45 | 53.47 | 52.10 | 53.10 | 109,600 | +0.73(+1.39%) |
May 25, 2005 | 52.55 | 52.55 | 51.51 | 52.37 | 103,400 | -0.18(-0.34%) |
May 24, 2005 | 52.77 | 52.82 | 52.55 | 52.55 | 94,900 | -0.22(-0.42%) |
May 23, 2005 | 52.75 | 53.05 | 52.61 | 52.77 | 165,600 | -0.23(-0.43%) |
May 20, 2005 | 53.29 | 53.29 | 52.59 | 53.00 | 106,500 | -0.21(-0.39%) |
May 19, 2005 | 52.74 | 53.59 | 52.73 | 53.21 | 81,600 | +0.98(+1.88%) |
May 18, 2005 | 52.25 | 52.30 | 51.75 | 52.23 | 110,000 | +0.32(+0.62%) |
May 17, 2005 | 52.07 | 52.60 | 51.73 | 51.91 | 61,200 | -0.41(-0.78%) |
May 16, 2005 | 52.23 | 52.73 | 52.13 | 52.32 | 90,100 | +0.12(+0.23%) |
May 13, 2005 | 52.14 | 52.75 | 51.47 | 52.20 | 140,400 | +0.06(+0.12%) |
May 12, 2005 | 52.35 | 52.86 | 51.01 | 52.14 | 132,000 | -0.35(-0.67%) |
May 11, 2005 | 52.40 | 52.84 | 51.85 | 52.49 | 74,500 | -0.09(-0.17%) |
May 10, 2005 | 52.84 | 53.83 | 52.27 | 52.58 | 96,200 | -0.11(-0.21%) |
May 09, 2005 | 52.95 | 53.20 | 52.29 | 52.69 | 125,900 | -0.11(-0.21%) |
May 06, 2005 | 50.70 | 53.51 | 49.95 | 52.80 | 237,500 | +3.84(+7.84%) |
May 05, 2005 | 49.55 | 49.68 | 48.65 | 48.96 | 66,900 | -0.48(-0.97%) |
May 04, 2005 | 49.62 | 49.90 | 49.11 | 49.44 | 79,300 | -0.18(-0.36%) |
May 03, 2005 | 49.00 | 49.64 | 48.02 | 49.62 | 53,900 | +0.74(+1.51%) |