Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 56.41 | 56.60 | 56.24 | 56.37 | 3,286 | -0.30(-0.53%) |
Jul 28, 2005 | 56.31 | 56.78 | 56.31 | 56.67 | 18,658 | +0.58(+1.03%) |
Jul 27, 2005 | 55.52 | 56.12 | 55.43 | 56.10 | 12,191 | +0.80(+1.45%) |
Jul 26, 2005 | 55.06 | 55.29 | 54.94 | 55.29 | 7,103 | +0.38(+0.69%) |
Jul 25, 2005 | 54.90 | 55.13 | 54.86 | 54.92 | 30,850 | +0.08(+0.15%) |
Jul 22, 2005 | 54.44 | 54.83 | 54.36 | 54.83 | 848 | +0.28(+0.52%) |
Jul 21, 2005 | 54.57 | 54.82 | 54.31 | 54.55 | 13,994 | -0.01(-0.02%) |
Jul 20, 2005 | 53.98 | 54.67 | 53.84 | 54.56 | 9,965 | +0.22(+0.40%) |
Jul 19, 2005 | 54.02 | 54.39 | 54.02 | 54.34 | 5,936 | +0.42(+0.79%) |
Jul 18, 2005 | 54.26 | 54.26 | 53.91 | 53.92 | 4,558 | -0.57(-1.04%) |
Jul 15, 2005 | 54.24 | 54.52 | 54.08 | 54.48 | 7,421 | +0.03(+0.05%) |
Jul 14, 2005 | 54.53 | 54.66 | 54.38 | 54.45 | 76,119 | +0.38(+0.71%) |
Jul 13, 2005 | 54.00 | 54.07 | 54.00 | 54.07 | 1,060 | -0.02(-0.05%) |
Jul 12, 2005 | 53.89 | 54.34 | 53.74 | 54.10 | 10,919 | +0.43(+0.81%) |
Jul 11, 2005 | 53.60 | 53.66 | 53.53 | 53.66 | 7,739 | +0.67(+1.26%) |
Jul 08, 2005 | 52.55 | 52.99 | 52.55 | 52.99 | 2,968 | +0.70(+1.33%) |
Jul 07, 2005 | 51.69 | 52.29 | 51.69 | 52.29 | 2,756 | -0.09(-0.18%) |
Jul 06, 2005 | 52.44 | 52.65 | 52.35 | 52.39 | 13,464 | -0.08(-0.16%) |
Jul 05, 2005 | 52.07 | 52.50 | 52.07 | 52.47 | 56,294 | -0.15(-0.29%) |
Jul 01, 2005 | 52.26 | 52.63 | 52.26 | 52.62 | 64,245 | +0.27(+0.52%) |
Jun 30, 2005 | 52.74 | 52.74 | 52.22 | 52.35 | 35,833 | -0.42(-0.80%) |
Jun 29, 2005 | 52.94 | 52.96 | 52.77 | 52.77 | 1,484 | +0.14(+0.27%) |
Jun 28, 2005 | 52.39 | 52.63 | 52.39 | 52.63 | 1,696 | +0.38(+0.72%) |
Jun 27, 2005 | 52.44 | 52.56 | 52.26 | 52.26 | 6,042 | -0.38(-0.72%) |
Jun 24, 2005 | 52.99 | 52.99 | 52.63 | 52.63 | 7,103 | -0.68(-1.27%) |
Jun 23, 2005 | 53.86 | 53.86 | 53.31 | 53.31 | 2,968 | -0.40(-0.74%) |
Jun 22, 2005 | 53.48 | 53.74 | 53.43 | 53.71 | 8,905 | +0.52(+0.98%) |
Jun 21, 2005 | 53.15 | 53.33 | 53.03 | 53.19 | 9,117 | -0.08(-0.16%) |
Jun 20, 2005 | 53.15 | 53.34 | 52.89 | 53.27 | 4,770 | +0.04(+0.07%) |
Jun 17, 2005 | 53.34 | 53.34 | 52.85 | 53.24 | 10,283 | +0.26(+0.50%) |
Jun 16, 2005 | 52.84 | 52.97 | 52.82 | 52.97 | 35,409 | +0.15(+0.29%) |
Jun 15, 2005 | 53.04 | 53.05 | 52.36 | 52.82 | 15,902 | +0.08(+0.14%) |
Jun 14, 2005 | 53.01 | 53.01 | 52.66 | 52.75 | 7,951 | -0.30(-0.57%) |
Jun 13, 2005 | 52.59 | 53.05 | 52.59 | 53.05 | 1,484 | +0.39(+0.73%) |
Jun 10, 2005 | 52.62 | 52.84 | 52.50 | 52.66 | 4,558 | -0.25(-0.46%) |
Jun 09, 2005 | 53.11 | 53.11 | 52.78 | 52.91 | 6,891 | -0.25(-0.46%) |
Jun 08, 2005 | 53.48 | 53.48 | 53.12 | 53.15 | 4,346 | -0.08(-0.14%) |
Jun 07, 2005 | 53.48 | 53.73 | 53.20 | 53.23 | 21,521 | +0.00(+0.00%) |
Jun 06, 2005 | 53.35 | 53.35 | 53.20 | 53.23 | 6,573 | -0.12(-0.23%) |
Jun 03, 2005 | 53.67 | 53.78 | 53.19 | 53.35 | 53,644 | -0.43(-0.81%) |
Jun 02, 2005 | 53.48 | 53.78 | 53.45 | 53.78 | 4,240 | +0.32(+0.60%) |
Jun 01, 2005 | 53.15 | 53.53 | 53.15 | 53.46 | 5,194 | +0.40(+0.75%) |
May 31, 2005 | 52.93 | 53.11 | 52.83 | 53.07 | 2,544 | +0.10(+0.20%) |
May 27, 2005 | 52.77 | 52.96 | 52.71 | 52.96 | 3,286 | +0.12(+0.23%) |
May 26, 2005 | 52.57 | 52.84 | 52.57 | 52.84 | 3,392 | +0.58(+1.12%) |
May 25, 2005 | 52.54 | 52.54 | 52.14 | 52.26 | 3,286 | -0.46(-0.88%) |
May 24, 2005 | 53.00 | 53.00 | 52.57 | 52.72 | 9,647 | -0.36(-0.68%) |
May 23, 2005 | 52.72 | 53.10 | 52.72 | 53.08 | 12,615 | +0.36(+0.68%) |
May 20, 2005 | 52.46 | 52.72 | 52.35 | 52.72 | 2,014 | +0.25(+0.49%) |
May 19, 2005 | 52.23 | 52.51 | 52.16 | 52.46 | 37,211 | +0.48(+0.93%) |
May 18, 2005 | 51.47 | 52.15 | 51.39 | 51.98 | 19,506 | +0.76(+1.49%) |
May 17, 2005 | 50.61 | 51.23 | 50.61 | 51.22 | 6,360 | +0.61(+1.21%) |
May 16, 2005 | 50.45 | 50.61 | 50.45 | 50.61 | 742 | +0.09(+0.19%) |
May 13, 2005 | 50.45 | 50.99 | 50.23 | 50.51 | 4,664 | -0.13(-0.26%) |
May 12, 2005 | 50.97 | 51.02 | 50.64 | 50.64 | 1,272 | -0.25(-0.48%) |
May 11, 2005 | 50.71 | 50.93 | 50.45 | 50.89 | 6,148 | +0.36(+0.71%) |
May 10, 2005 | 50.84 | 50.86 | 50.53 | 50.53 | 10,389 | -0.45(-0.89%) |
May 09, 2005 | 50.40 | 51.04 | 50.40 | 50.98 | 34,773 | +0.27(+0.54%) |
May 06, 2005 | 50.70 | 50.79 | 50.64 | 50.71 | 1,060 | +0.13(+0.26%) |
May 05, 2005 | 50.67 | 50.87 | 50.35 | 50.58 | 55,446 | -0.08(-0.17%) |
May 04, 2005 | 49.99 | 50.74 | 49.91 | 50.66 | 5,936 | +0.99(+1.99%) |
May 03, 2005 | 49.74 | 49.94 | 49.67 | 49.67 | 17,280 | +0.01(+0.02%) |