Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 76.05 | 80.35 | 75.60 | 77.15 | 4,969,915 | +10.97(+16.58%) |
Jul 28, 2005 | 65.57 | 66.94 | 65.06 | 66.18 | 620,901 | +0.68(+1.04%) |
Jul 27, 2005 | 67.36 | 67.36 | 65.31 | 65.50 | 764,629 | -4.10(-5.89%) |
Jul 26, 2005 | 68.89 | 70.50 | 68.89 | 69.60 | 559,200 | +0.85(+1.24%) |
Jul 25, 2005 | 67.99 | 69.96 | 67.90 | 68.75 | 614,703 | +0.95(+1.40%) |
Jul 22, 2005 | 68.97 | 68.97 | 66.08 | 67.80 | 658,851 | -1.45(-2.09%) |
Jul 21, 2005 | 70.48 | 70.55 | 69.13 | 69.25 | 368,860 | -1.08(-1.54%) |
Jul 20, 2005 | 69.37 | 71.15 | 68.93 | 70.33 | 453,639 | +0.33(+0.47%) |
Jul 19, 2005 | 67.56 | 70.05 | 66.75 | 70.00 | 863,117 | +2.78(+4.14%) |
Jul 18, 2005 | 66.84 | 67.92 | 66.50 | 67.22 | 860,910 | -0.60(-0.88%) |
Jul 15, 2005 | 64.73 | 68.08 | 63.68 | 67.82 | 1,366,176 | +3.78(+5.90%) |
Jul 14, 2005 | 59.10 | 65.00 | 59.10 | 64.04 | 1,406,454 | +6.02(+10.38%) |
Jul 13, 2005 | 58.03 | 58.36 | 57.46 | 58.02 | 239,356 | -0.21(-0.36%) |
Jul 12, 2005 | 59.26 | 59.26 | 57.75 | 58.23 | 352,977 | -0.49(-0.83%) |
Jul 11, 2005 | 58.03 | 60.19 | 58.01 | 58.72 | 556,770 | +0.57(+0.98%) |
Jul 08, 2005 | 55.17 | 59.04 | 55.17 | 58.15 | 717,616 | +2.65(+4.77%) |
Jul 07, 2005 | 54.00 | 55.57 | 53.75 | 55.50 | 236,497 | +1.29(+2.38%) |
Jul 06, 2005 | 54.46 | 55.00 | 54.21 | 54.21 | 136,800 | -0.10(-0.18%) |
Jul 05, 2005 | 53.85 | 54.69 | 53.34 | 54.31 | 242,000 | +0.31(+0.57%) |
Jul 01, 2005 | 53.57 | 54.01 | 53.00 | 54.00 | 184,700 | +0.96(+1.81%) |
Jun 30, 2005 | 53.43 | 53.95 | 52.91 | 53.04 | 195,656 | +0.01(+0.02%) |
Jun 29, 2005 | 53.29 | 53.67 | 52.84 | 53.03 | 142,764 | +0.14(+0.26%) |
Jun 28, 2005 | 52.01 | 53.54 | 52.01 | 52.89 | 212,732 | +0.70(+1.34%) |
Jun 27, 2005 | 53.11 | 53.11 | 51.73 | 52.19 | 262,195 | -0.70(-1.32%) |
Jun 24, 2005 | 54.33 | 54.70 | 52.56 | 52.89 | 664,936 | -1.17(-2.16%) |
Jun 23, 2005 | 54.36 | 55.35 | 53.77 | 54.06 | 620,220 | +1.31(+2.48%) |
Jun 22, 2005 | 52.53 | 53.16 | 51.69 | 52.75 | 247,857 | +0.54(+1.03%) |
Jun 21, 2005 | 51.53 | 52.50 | 51.10 | 52.21 | 211,393 | +1.00(+1.95%) |
Jun 20, 2005 | 50.30 | 51.46 | 50.30 | 51.21 | 280,022 | +0.81(+1.61%) |
Jun 17, 2005 | 50.46 | 51.51 | 49.50 | 50.40 | 441,280 | -1.31(-2.53%) |
Jun 16, 2005 | 52.12 | 52.12 | 51.42 | 51.71 | 138,383 | -0.29(-0.56%) |
Jun 15, 2005 | 51.64 | 52.16 | 50.74 | 52.00 | 236,429 | +0.23(+0.44%) |
Jun 14, 2005 | 51.86 | 52.09 | 51.28 | 51.77 | 154,290 | +0.01(+0.02%) |
Jun 13, 2005 | 51.45 | 52.08 | 51.20 | 51.76 | 148,870 | +0.07(+0.14%) |
Jun 10, 2005 | 51.94 | 52.49 | 51.20 | 51.69 | 162,464 | -0.10(-0.19%) |
Jun 09, 2005 | 51.27 | 52.25 | 50.72 | 51.79 | 142,461 | +0.68(+1.33%) |
Jun 08, 2005 | 51.00 | 51.92 | 50.65 | 51.11 | 203,000 | +0.00(+0.00%) |
Jun 07, 2005 | 51.20 | 52.78 | 50.65 | 51.11 | 493,511 | -1.49(-2.83%) |
Jun 06, 2005 | 51.60 | 52.77 | 50.07 | 52.60 | 717,329 | +0.77(+1.49%) |
Jun 03, 2005 | 55.03 | 55.42 | 51.60 | 51.83 | 1,209,776 | -3.66(-6.60%) |
Jun 02, 2005 | 55.70 | 55.70 | 55.14 | 55.49 | 410,357 | -0.18(-0.32%) |
Jun 01, 2005 | 55.75 | 56.11 | 54.84 | 55.67 | 372,118 | +0.00(+0.00%) |
May 31, 2005 | 55.30 | 55.75 | 54.75 | 55.67 | 367,167 | +0.39(+0.71%) |
May 27, 2005 | 55.09 | 55.70 | 54.90 | 55.28 | 204,333 | -0.01(-0.02%) |
May 26, 2005 | 55.00 | 55.79 | 54.78 | 55.29 | 224,141 | +0.35(+0.64%) |
May 25, 2005 | 56.19 | 56.19 | 54.16 | 54.94 | 354,744 | -0.93(-1.66%) |
May 24, 2005 | 54.93 | 56.84 | 54.45 | 55.87 | 550,700 | +1.30(+2.38%) |
May 23, 2005 | 53.39 | 55.27 | 52.85 | 54.57 | 583,246 | +1.50(+2.83%) |
May 20, 2005 | 53.35 | 53.59 | 52.76 | 53.07 | 405,949 | -0.28(-0.52%) |
May 19, 2005 | 53.50 | 53.69 | 52.77 | 53.35 | 380,573 | +0.23(+0.43%) |
May 18, 2005 | 52.28 | 53.49 | 51.77 | 53.12 | 376,900 | +0.99(+1.90%) |
May 17, 2005 | 51.98 | 52.42 | 51.16 | 52.13 | 487,562 | +0.23(+0.44%) |
May 16, 2005 | 50.69 | 52.11 | 50.65 | 51.90 | 667,164 | +1.03(+2.02%) |
May 13, 2005 | 49.71 | 51.22 | 49.10 | 50.87 | 962,275 | +0.31(+0.61%) |
May 12, 2005 | 50.00 | 51.25 | 49.06 | 50.56 | 634,194 | +0.65(+1.30%) |
May 11, 2005 | 48.92 | 50.30 | 48.78 | 49.91 | 714,945 | +1.75(+3.63%) |
May 10, 2005 | 47.81 | 48.45 | 47.00 | 48.16 | 529,871 | +0.13(+0.27%) |
May 09, 2005 | 47.76 | 48.03 | 46.80 | 48.03 | 666,968 | +0.26(+0.54%) |
May 06, 2005 | 48.20 | 48.73 | 47.03 | 47.77 | 479,425 | -0.02(-0.04%) |
May 05, 2005 | 49.10 | 49.39 | 47.30 | 47.79 | 641,056 | -0.96(-1.97%) |
May 04, 2005 | 48.11 | 49.50 | 47.75 | 48.75 | 883,474 | +1.11(+2.33%) |
May 03, 2005 | 46.16 | 47.99 | 46.16 | 47.64 | 935,491 | +1.04(+2.23%) |