Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 64.76 | 64.93 | 64.08 | 64.16 | 771,862 | -0.77(-1.19%) |
Jul 28, 2005 | 64.98 | 65.58 | 64.15 | 64.93 | 819,383 | -0.03(-0.05%) |
Jul 27, 2005 | 59.50 | 65.59 | 59.50 | 64.96 | 2,522,154 | +7.27(+12.60%) |
Jul 26, 2005 | 58.15 | 58.15 | 57.35 | 57.69 | 263,849 | -0.23(-0.40%) |
Jul 25, 2005 | 58.66 | 58.89 | 57.91 | 57.92 | 188,734 | -0.57(-0.97%) |
Jul 22, 2005 | 58.20 | 58.54 | 57.97 | 58.49 | 261,784 | +0.41(+0.71%) |
Jul 21, 2005 | 58.76 | 58.89 | 58.08 | 58.08 | 387,082 | -0.68(-1.16%) |
Jul 20, 2005 | 58.18 | 58.98 | 57.97 | 58.76 | 541,886 | +0.83(+1.43%) |
Jul 19, 2005 | 58.37 | 58.53 | 57.79 | 57.93 | 278,415 | -0.21(-0.36%) |
Jul 18, 2005 | 58.00 | 58.78 | 58.00 | 58.14 | 359,645 | +0.14(+0.24%) |
Jul 15, 2005 | 57.52 | 58.28 | 57.46 | 58.00 | 394,648 | +0.40(+0.69%) |
Jul 14, 2005 | 57.44 | 57.85 | 56.95 | 57.60 | 326,162 | +0.60(+1.05%) |
Jul 13, 2005 | 57.55 | 57.55 | 56.81 | 57.00 | 528,398 | -0.49(-0.85%) |
Jul 12, 2005 | 58.15 | 58.15 | 57.25 | 57.49 | 503,489 | -0.63(-1.08%) |
Jul 11, 2005 | 57.98 | 58.29 | 57.61 | 58.12 | 396,522 | +0.47(+0.82%) |
Jul 08, 2005 | 56.37 | 57.85 | 56.11 | 57.65 | 657,013 | +1.38(+2.45%) |
Jul 07, 2005 | 55.99 | 56.40 | 55.70 | 56.27 | 360,789 | +0.09(+0.16%) |
Jul 06, 2005 | 55.98 | 56.44 | 55.96 | 56.18 | 493,280 | +0.19(+0.34%) |
Jul 05, 2005 | 56.00 | 56.37 | 55.75 | 55.99 | 345,200 | -0.23(-0.41%) |
Jul 01, 2005 | 56.23 | 56.32 | 55.50 | 56.22 | 404,200 | +0.18(+0.32%) |
Jun 30, 2005 | 56.45 | 56.91 | 55.99 | 56.04 | 241,061 | -0.58(-1.02%) |
Jun 29, 2005 | 57.03 | 57.09 | 56.46 | 56.62 | 284,280 | -0.35(-0.61%) |
Jun 28, 2005 | 56.19 | 57.10 | 56.05 | 56.97 | 614,568 | +1.21(+2.17%) |
Jun 27, 2005 | 55.95 | 56.17 | 55.40 | 55.76 | 555,259 | +0.04(+0.07%) |
Jun 24, 2005 | 56.18 | 56.33 | 55.34 | 55.72 | 811,550 | -0.29(-0.52%) |
Jun 23, 2005 | 56.40 | 56.71 | 55.56 | 56.01 | 715,771 | -0.24(-0.43%) |
Jun 22, 2005 | 57.15 | 57.15 | 56.11 | 56.25 | 546,766 | -0.35(-0.62%) |
Jun 21, 2005 | 57.51 | 57.51 | 56.31 | 56.60 | 587,737 | -0.59(-1.03%) |
Jun 20, 2005 | 57.08 | 57.67 | 57.06 | 57.19 | 450,402 | -0.31(-0.54%) |
Jun 17, 2005 | 57.60 | 58.95 | 56.32 | 57.50 | 1,404,866 | -1.54(-2.61%) |
Jun 16, 2005 | 58.25 | 59.27 | 58.25 | 59.04 | 263,682 | +0.64(+1.10%) |
Jun 15, 2005 | 59.12 | 59.12 | 58.09 | 58.40 | 345,491 | +0.00(+0.00%) |
Jun 14, 2005 | 57.97 | 58.83 | 57.97 | 58.40 | 285,553 | +0.14(+0.24%) |
Jun 13, 2005 | 58.06 | 58.51 | 58.03 | 58.26 | 415,088 | +0.03(+0.05%) |
Jun 10, 2005 | 58.80 | 58.80 | 58.20 | 58.23 | 360,353 | -0.37(-0.63%) |
Jun 09, 2005 | 59.49 | 59.49 | 58.10 | 58.60 | 560,737 | -0.59(-1.00%) |
Jun 08, 2005 | 59.98 | 60.25 | 59.06 | 59.19 | 308,089 | -0.59(-0.99%) |
Jun 07, 2005 | 59.91 | 60.95 | 59.59 | 59.78 | 326,779 | +0.00(+0.00%) |
Jun 06, 2005 | 59.82 | 59.89 | 59.51 | 59.78 | 198,822 | -0.03(-0.05%) |
Jun 03, 2005 | 60.47 | 60.71 | 59.60 | 59.81 | 335,589 | -0.45(-0.75%) |
Jun 02, 2005 | 60.65 | 60.65 | 59.95 | 60.26 | 407,019 | -0.39(-0.64%) |
Jun 01, 2005 | 59.70 | 61.10 | 59.70 | 60.65 | 512,278 | +0.76(+1.27%) |
May 31, 2005 | 60.04 | 60.24 | 59.55 | 59.89 | 407,980 | -0.35(-0.58%) |
May 27, 2005 | 60.25 | 60.47 | 60.01 | 60.24 | 213,086 | -0.03(-0.05%) |
May 26, 2005 | 59.90 | 60.69 | 59.46 | 60.27 | 405,251 | +0.36(+0.60%) |
May 25, 2005 | 60.79 | 60.79 | 59.30 | 59.91 | 651,804 | -0.75(-1.24%) |
May 24, 2005 | 61.17 | 61.17 | 60.36 | 60.66 | 501,900 | -0.41(-0.67%) |
May 23, 2005 | 59.80 | 61.34 | 59.80 | 61.07 | 566,929 | +1.08(+1.80%) |
May 20, 2005 | 60.15 | 60.20 | 59.35 | 59.99 | 388,243 | +0.03(+0.05%) |
May 19, 2005 | 59.48 | 60.24 | 59.10 | 59.96 | 495,230 | +0.77(+1.30%) |
May 18, 2005 | 59.00 | 59.82 | 58.88 | 59.19 | 578,500 | +0.34(+0.58%) |
May 17, 2005 | 58.26 | 58.87 | 58.05 | 58.85 | 482,388 | +0.25(+0.43%) |
May 16, 2005 | 58.55 | 58.76 | 58.11 | 58.60 | 243,278 | +0.19(+0.33%) |
May 13, 2005 | 58.95 | 59.27 | 57.70 | 58.41 | 480,458 | -0.50(-0.85%) |
May 12, 2005 | 59.66 | 59.70 | 58.60 | 58.91 | 722,236 | -0.54(-0.91%) |
May 11, 2005 | 59.36 | 59.69 | 58.55 | 59.45 | 425,732 | -0.09(-0.15%) |
May 10, 2005 | 59.51 | 59.82 | 59.19 | 59.54 | 409,277 | -0.43(-0.72%) |
May 09, 2005 | 59.79 | 60.35 | 59.50 | 59.97 | 291,056 | -0.03(-0.05%) |
May 06, 2005 | 59.98 | 60.37 | 59.55 | 60.00 | 489,150 | +0.56(+0.94%) |
May 05, 2005 | 60.38 | 60.38 | 59.13 | 59.44 | 481,798 | -0.80(-1.33%) |
May 04, 2005 | 59.65 | 60.32 | 58.08 | 60.24 | 731,687 | +0.80(+1.35%) |
May 03, 2005 | 58.88 | 59.96 | 58.81 | 59.44 | 684,090 | +0.54(+0.92%) |