Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 41.20 | 41.35 | 40.98 | 41.15 | 480,400 | +0.02(+0.05%) |
Jul 28, 2005 | 41.69 | 41.92 | 40.92 | 41.13 | 640,820 | -0.46(-1.11%) |
Jul 27, 2005 | 41.65 | 41.95 | 41.18 | 41.59 | 1,057,843 | -0.08(-0.19%) |
Jul 26, 2005 | 42.76 | 42.81 | 41.44 | 41.67 | 1,266,873 | -1.05(-2.46%) |
Jul 25, 2005 | 43.34 | 43.52 | 42.65 | 42.72 | 1,093,810 | -0.23(-0.54%) |
Jul 22, 2005 | 43.40 | 43.50 | 42.49 | 42.95 | 2,165,455 | +0.05(+0.12%) |
Jul 21, 2005 | 43.52 | 43.56 | 42.45 | 42.90 | 1,611,326 | -0.08(-0.19%) |
Jul 20, 2005 | 42.44 | 43.25 | 42.33 | 42.98 | 1,150,597 | +0.23(+0.54%) |
Jul 19, 2005 | 42.49 | 43.40 | 42.01 | 42.75 | 1,105,860 | +0.58(+1.38%) |
Jul 18, 2005 | 42.77 | 43.40 | 41.95 | 42.17 | 1,714,791 | -0.43(-1.01%) |
Jul 15, 2005 | 40.51 | 44.00 | 40.50 | 42.60 | 4,001,604 | +2.05(+5.06%) |
Jul 14, 2005 | 42.73 | 43.50 | 39.80 | 40.55 | 16,013,370 | -15.30(-27.39%) |
Jul 12, 2005 | 56.26 | 56.85 | 55.73 | 55.85 | 383,122 | -0.48(-0.85%) |
Jul 11, 2005 | 55.65 | 56.90 | 55.65 | 56.33 | 341,006 | +0.55(+0.99%) |
Jul 08, 2005 | 54.55 | 56.17 | 53.81 | 55.78 | 390,671 | +1.34(+2.46%) |
Jul 07, 2005 | 54.90 | 54.90 | 53.68 | 54.44 | 258,762 | -0.29(-0.53%) |
Jul 06, 2005 | 54.89 | 55.14 | 54.31 | 54.73 | 311,798 | -0.09(-0.16%) |
Jul 05, 2005 | 55.19 | 55.40 | 54.40 | 54.82 | 286,900 | -0.23(-0.42%) |
Jul 01, 2005 | 53.41 | 55.19 | 52.93 | 55.05 | 638,700 | +1.77(+3.32%) |
Jun 30, 2005 | 54.30 | 54.30 | 53.19 | 53.28 | 379,595 | -0.83(-1.53%) |
Jun 29, 2005 | 53.73 | 54.29 | 53.73 | 54.11 | 350,434 | +0.53(+0.99%) |
Jun 28, 2005 | 52.83 | 53.75 | 52.63 | 53.58 | 598,465 | +0.92(+1.75%) |
Jun 27, 2005 | 52.00 | 53.14 | 51.61 | 52.66 | 862,712 | +0.64(+1.23%) |
Jun 24, 2005 | 52.87 | 53.12 | 52.01 | 52.02 | 640,646 | -0.97(-1.83%) |
Jun 23, 2005 | 55.36 | 55.80 | 52.38 | 52.99 | 1,113,596 | -2.52(-4.54%) |
Jun 22, 2005 | 55.41 | 56.17 | 54.98 | 55.51 | 422,841 | +0.07(+0.13%) |
Jun 21, 2005 | 55.85 | 56.36 | 55.18 | 55.44 | 394,179 | -0.43(-0.77%) |
Jun 20, 2005 | 56.97 | 57.03 | 54.72 | 55.87 | 1,751,147 | -2.90(-4.93%) |
Jun 17, 2005 | 61.01 | 61.01 | 58.41 | 58.77 | 1,087,443 | -2.15(-3.53%) |
Jun 16, 2005 | 59.62 | 61.39 | 59.60 | 60.92 | 851,457 | +1.58(+2.66%) |
Jun 15, 2005 | 58.44 | 59.40 | 58.00 | 59.34 | 475,038 | +1.36(+2.35%) |
Jun 14, 2005 | 57.41 | 58.13 | 57.09 | 57.98 | 672,745 | +0.59(+1.03%) |
Jun 13, 2005 | 56.89 | 57.93 | 56.61 | 57.39 | 333,352 | +0.78(+1.38%) |
Jun 10, 2005 | 56.68 | 56.76 | 55.98 | 56.61 | 205,464 | +0.07(+0.12%) |
Jun 09, 2005 | 56.17 | 56.68 | 55.35 | 56.54 | 283,793 | +0.65(+1.16%) |
Jun 08, 2005 | 56.92 | 57.15 | 55.52 | 55.89 | 226,538 | -1.23(-2.15%) |
Jun 07, 2005 | 56.22 | 57.97 | 56.22 | 57.12 | 388,551 | +0.87(+1.55%) |
Jun 06, 2005 | 56.14 | 56.81 | 55.48 | 56.25 | 268,468 | +0.37(+0.66%) |
Jun 03, 2005 | 57.06 | 57.21 | 55.71 | 55.88 | 415,287 | -1.38(-2.41%) |
Jun 02, 2005 | 58.60 | 58.83 | 56.85 | 57.26 | 522,175 | -1.25(-2.14%) |
Jun 01, 2005 | 59.26 | 59.35 | 58.31 | 58.51 | 331,734 | -0.13(-0.22%) |
May 31, 2005 | 58.79 | 59.13 | 58.41 | 58.64 | 354,436 | -0.24(-0.41%) |
May 27, 2005 | 58.15 | 59.26 | 57.66 | 58.88 | 380,196 | +0.80(+1.38%) |
May 26, 2005 | 56.89 | 58.17 | 56.68 | 58.08 | 356,021 | +1.56(+2.76%) |
May 25, 2005 | 57.49 | 57.59 | 56.06 | 56.52 | 292,272 | -0.92(-1.60%) |
May 24, 2005 | 56.42 | 57.56 | 55.71 | 57.44 | 634,300 | +1.05(+1.86%) |
May 23, 2005 | 54.47 | 56.74 | 54.25 | 56.39 | 700,215 | +2.87(+5.36%) |
May 20, 2005 | 53.54 | 53.76 | 52.76 | 53.52 | 204,776 | -0.01(-0.02%) |
May 19, 2005 | 53.44 | 54.11 | 53.19 | 53.53 | 257,743 | +0.10(+0.19%) |
May 18, 2005 | 51.78 | 53.50 | 51.78 | 53.43 | 392,000 | +1.94(+3.77%) |
May 17, 2005 | 50.85 | 51.81 | 50.26 | 51.49 | 228,208 | +0.59(+1.16%) |
May 16, 2005 | 50.66 | 51.25 | 50.08 | 50.90 | 262,461 | +0.08(+0.16%) |
May 13, 2005 | 50.15 | 51.52 | 50.11 | 50.82 | 296,732 | +0.62(+1.24%) |
May 12, 2005 | 51.84 | 51.84 | 49.75 | 50.20 | 675,524 | -1.51(-2.92%) |
May 11, 2005 | 53.01 | 53.22 | 50.85 | 51.71 | 711,144 | -1.44(-2.71%) |
May 10, 2005 | 54.34 | 54.34 | 53.12 | 53.15 | 532,015 | -1.40(-2.57%) |
May 09, 2005 | 53.69 | 54.55 | 53.47 | 54.55 | 416,292 | +0.59(+1.09%) |
May 06, 2005 | 53.30 | 54.00 | 52.94 | 53.96 | 361,244 | +0.91(+1.72%) |
May 05, 2005 | 52.50 | 53.67 | 52.50 | 53.05 | 442,593 | +0.30(+0.57%) |
May 04, 2005 | 51.73 | 52.83 | 51.03 | 52.75 | 446,969 | +1.28(+2.49%) |
May 03, 2005 | 50.01 | 52.03 | 50.00 | 51.47 | 528,981 | +1.56(+3.13%) |