Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 51.53 | 52.87 | 51.24 | 52.50 | 468,300 | +2.92(+5.89%) |
Jul 28, 2005 | 49.03 | 49.70 | 49.00 | 49.58 | 142,900 | +0.25(+0.51%) |
Jul 27, 2005 | 48.65 | 49.60 | 48.60 | 49.33 | 120,700 | +0.59(+1.21%) |
Jul 26, 2005 | 48.45 | 49.30 | 48.45 | 48.74 | 360,300 | +0.44(+0.91%) |
Jul 25, 2005 | 48.45 | 48.52 | 48.22 | 48.30 | 116,600 | -0.20(-0.41%) |
Jul 22, 2005 | 48.70 | 49.02 | 48.43 | 48.50 | 335,600 | -0.40(-0.82%) |
Jul 21, 2005 | 49.06 | 49.74 | 48.78 | 48.90 | 192,900 | -0.15(-0.31%) |
Jul 20, 2005 | 47.80 | 49.35 | 47.80 | 49.05 | 210,500 | +1.25(+2.62%) |
Jul 19, 2005 | 47.44 | 48.00 | 47.30 | 47.80 | 132,800 | +0.21(+0.44%) |
Jul 18, 2005 | 47.58 | 47.73 | 47.39 | 47.59 | 222,400 | +0.01(+0.02%) |
Jul 15, 2005 | 47.60 | 47.75 | 47.27 | 47.58 | 139,100 | -0.02(-0.04%) |
Jul 14, 2005 | 47.50 | 47.78 | 47.42 | 47.60 | 103,200 | +0.10(+0.21%) |
Jul 13, 2005 | 47.80 | 47.80 | 47.22 | 47.50 | 247,000 | -0.35(-0.73%) |
Jul 12, 2005 | 47.85 | 47.99 | 47.75 | 47.85 | 104,900 | -0.07(-0.15%) |
Jul 11, 2005 | 47.70 | 47.97 | 47.60 | 47.92 | 76,300 | +0.26(+0.55%) |
Jul 08, 2005 | 47.13 | 47.84 | 47.00 | 47.66 | 110,900 | +0.63(+1.34%) |
Jul 07, 2005 | 46.55 | 47.23 | 46.20 | 47.03 | 191,500 | +0.36(+0.77%) |
Jul 06, 2005 | 46.75 | 47.08 | 46.67 | 46.67 | 97,200 | -0.21(-0.45%) |
Jul 05, 2005 | 46.61 | 47.15 | 46.50 | 46.88 | 139,900 | +0.27(+0.58%) |
Jul 01, 2005 | 46.58 | 46.71 | 46.00 | 46.61 | 150,600 | +0.03(+0.06%) |
Jun 30, 2005 | 46.45 | 47.00 | 46.37 | 46.58 | 184,000 | +0.63(+1.37%) |
Jun 29, 2005 | 45.75 | 45.98 | 45.69 | 45.95 | 93,500 | +0.28(+0.61%) |
Jun 28, 2005 | 45.24 | 45.83 | 45.24 | 45.67 | 225,800 | +0.43(+0.95%) |
Jun 27, 2005 | 45.31 | 45.53 | 45.24 | 45.24 | 163,200 | -0.27(-0.59%) |
Jun 24, 2005 | 45.57 | 45.72 | 45.26 | 45.51 | 300,700 | -0.16(-0.35%) |
Jun 23, 2005 | 46.59 | 46.60 | 45.54 | 45.67 | 358,400 | -0.92(-1.97%) |
Jun 22, 2005 | 46.95 | 46.95 | 46.50 | 46.59 | 629,600 | -0.31(-0.66%) |
Jun 21, 2005 | 46.90 | 47.08 | 46.85 | 46.90 | 109,300 | -0.10(-0.21%) |
Jun 20, 2005 | 47.10 | 47.15 | 46.89 | 47.00 | 338,700 | -0.10(-0.21%) |
Jun 17, 2005 | 47.25 | 47.25 | 46.91 | 47.10 | 116,400 | -0.05(-0.11%) |
Jun 16, 2005 | 47.80 | 47.80 | 46.90 | 47.15 | 233,000 | -0.65(-1.36%) |
Jun 15, 2005 | 48.43 | 48.49 | 47.67 | 47.80 | 143,800 | -0.63(-1.30%) |
Jun 14, 2005 | 48.38 | 48.61 | 48.20 | 48.43 | 66,000 | -0.12(-0.25%) |
Jun 13, 2005 | 48.46 | 48.78 | 48.29 | 48.55 | 87,000 | -0.05(-0.10%) |
Jun 10, 2005 | 48.58 | 48.80 | 48.22 | 48.60 | 125,000 | +0.02(+0.04%) |
Jun 09, 2005 | 48.40 | 48.64 | 48.20 | 48.58 | 78,700 | +0.11(+0.23%) |
Jun 08, 2005 | 48.98 | 49.30 | 48.42 | 48.47 | 218,500 | -0.48(-0.98%) |
Jun 07, 2005 | 49.34 | 49.44 | 48.88 | 48.95 | 173,800 | -0.30(-0.61%) |
Jun 06, 2005 | 48.85 | 49.28 | 48.75 | 49.25 | 151,300 | +0.34(+0.70%) |
Jun 03, 2005 | 49.47 | 49.59 | 48.85 | 48.91 | 176,900 | -0.66(-1.33%) |
Jun 02, 2005 | 49.36 | 49.57 | 49.00 | 49.57 | 114,100 | +0.31(+0.63%) |
Jun 01, 2005 | 48.95 | 49.53 | 48.83 | 49.26 | 172,000 | +0.26(+0.53%) |
May 31, 2005 | 48.73 | 49.00 | 48.60 | 49.00 | 98,000 | +0.22(+0.45%) |
May 27, 2005 | 48.85 | 48.91 | 48.50 | 48.78 | 72,700 | -0.02(-0.04%) |
May 26, 2005 | 48.85 | 48.89 | 48.59 | 48.80 | 126,100 | +0.30(+0.62%) |
May 25, 2005 | 49.10 | 49.10 | 48.45 | 48.50 | 143,900 | -0.29(-0.59%) |
May 24, 2005 | 48.90 | 48.96 | 48.70 | 48.79 | 93,900 | -0.23(-0.47%) |
May 23, 2005 | 48.95 | 49.30 | 48.83 | 49.02 | 100,900 | +0.02(+0.04%) |
May 20, 2005 | 48.50 | 49.00 | 48.42 | 49.00 | 173,100 | +0.09(+0.18%) |
May 19, 2005 | 48.75 | 49.09 | 48.62 | 48.91 | 122,300 | -0.04(-0.08%) |
May 18, 2005 | 48.30 | 48.98 | 48.30 | 48.95 | 187,600 | +0.60(+1.24%) |
May 17, 2005 | 47.10 | 48.49 | 46.95 | 48.35 | 220,000 | +1.29(+2.74%) |
May 16, 2005 | 47.30 | 47.30 | 46.77 | 47.06 | 193,900 | -0.24(-0.51%) |
May 13, 2005 | 47.83 | 47.89 | 47.00 | 47.30 | 201,100 | -0.54(-1.13%) |
May 12, 2005 | 47.65 | 48.45 | 47.65 | 47.84 | 149,200 | +0.19(+0.40%) |
May 11, 2005 | 46.93 | 47.79 | 46.67 | 47.65 | 239,400 | +0.47(+1.00%) |
May 10, 2005 | 46.94 | 47.40 | 46.88 | 47.18 | 117,000 | +0.01(+0.02%) |
May 09, 2005 | 47.09 | 47.59 | 46.87 | 47.17 | 204,300 | -0.12(-0.25%) |
May 06, 2005 | 47.00 | 47.35 | 47.00 | 47.29 | 110,000 | +0.35(+0.75%) |
May 05, 2005 | 47.03 | 47.42 | 46.84 | 46.94 | 247,700 | +0.01(+0.02%) |
May 04, 2005 | 47.00 | 47.15 | 46.70 | 46.93 | 402,300 | +0.43(+0.92%) |
May 03, 2005 | 46.15 | 46.83 | 46.10 | 46.50 | 224,800 | +0.45(+0.98%) |