Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 62.46 | 62.91 | 61.50 | 61.60 | 330,406 | -0.71(-1.14%) |
Jul 28, 2005 | 61.44 | 62.63 | 61.41 | 62.31 | 774,567 | +1.32(+2.17%) |
Jul 27, 2005 | 62.30 | 62.40 | 60.29 | 60.99 | 578,447 | -1.14(-1.83%) |
Jul 26, 2005 | 61.54 | 62.51 | 61.29 | 62.13 | 550,834 | +1.01(+1.65%) |
Jul 25, 2005 | 61.71 | 62.12 | 61.02 | 61.12 | 522,278 | -0.53(-0.87%) |
Jul 22, 2005 | 60.97 | 61.77 | 60.96 | 61.65 | 357,783 | +0.75(+1.22%) |
Jul 21, 2005 | 61.27 | 61.69 | 60.62 | 60.91 | 727,720 | -0.27(-0.44%) |
Jul 20, 2005 | 62.63 | 62.63 | 60.66 | 61.18 | 1,225,454 | +2.70(+4.62%) |
Jul 19, 2005 | 58.13 | 58.69 | 58.09 | 58.47 | 487,113 | +0.36(+0.61%) |
Jul 18, 2005 | 57.84 | 58.35 | 57.84 | 58.12 | 593,669 | +0.36(+0.62%) |
Jul 15, 2005 | 57.88 | 58.13 | 57.69 | 57.76 | 423,156 | -0.22(-0.38%) |
Jul 14, 2005 | 58.47 | 58.90 | 57.58 | 57.98 | 466,227 | -0.19(-0.34%) |
Jul 13, 2005 | 58.39 | 58.56 | 57.95 | 58.18 | 400,853 | -0.08(-0.13%) |
Jul 12, 2005 | 59.51 | 59.51 | 57.97 | 58.25 | 650,546 | -1.19(-2.00%) |
Jul 11, 2005 | 59.32 | 59.58 | 59.16 | 59.44 | 402,152 | +0.12(+0.20%) |
Jul 08, 2005 | 58.98 | 59.74 | 58.89 | 59.32 | 703,412 | +0.40(+0.68%) |
Jul 07, 2005 | 58.26 | 58.92 | 56.85 | 58.92 | 850,914 | -0.01(-0.01%) |
Jul 06, 2005 | 59.24 | 59.24 | 58.56 | 58.93 | 364,155 | -0.09(-0.16%) |
Jul 05, 2005 | 58.64 | 59.31 | 58.30 | 59.02 | 472,481 | +0.55(+0.94%) |
Jul 01, 2005 | 58.69 | 59.11 | 58.12 | 58.47 | 460,563 | -0.10(-0.17%) |
Jun 30, 2005 | 58.50 | 59.46 | 58.38 | 58.58 | 627,890 | +0.12(+0.20%) |
Jun 29, 2005 | 58.58 | 58.75 | 58.27 | 58.46 | 305,508 | +0.02(+0.03%) |
Jun 28, 2005 | 57.84 | 58.85 | 57.81 | 58.44 | 328,164 | +0.76(+1.32%) |
Jun 27, 2005 | 56.16 | 57.70 | 56.15 | 57.68 | 398,375 | +1.52(+2.70%) |
Jun 24, 2005 | 55.81 | 56.35 | 55.81 | 56.16 | 539,624 | +0.35(+0.62%) |
Jun 23, 2005 | 56.57 | 56.65 | 55.59 | 55.81 | 380,321 | -0.86(-1.52%) |
Jun 22, 2005 | 57.04 | 57.12 | 56.48 | 56.68 | 183,611 | -0.31(-0.55%) |
Jun 21, 2005 | 56.99 | 57.22 | 56.59 | 56.99 | 206,740 | -0.05(-0.09%) |
Jun 20, 2005 | 57.58 | 57.60 | 56.96 | 57.04 | 256,065 | -0.51(-0.88%) |
Jun 17, 2005 | 56.95 | 57.64 | 56.82 | 57.55 | 712,852 | +0.60(+1.06%) |
Jun 16, 2005 | 55.63 | 57.23 | 55.55 | 56.95 | 442,744 | +1.36(+2.45%) |
Jun 15, 2005 | 54.63 | 55.62 | 54.59 | 55.58 | 342,796 | +0.95(+1.74%) |
Jun 14, 2005 | 54.28 | 54.73 | 54.28 | 54.63 | 158,123 | +0.37(+0.69%) |
Jun 13, 2005 | 54.17 | 54.42 | 53.62 | 54.26 | 331,704 | +0.20(+0.38%) |
Jun 10, 2005 | 53.71 | 54.07 | 53.61 | 54.06 | 298,309 | +0.35(+0.65%) |
Jun 09, 2005 | 53.36 | 53.94 | 53.08 | 53.71 | 306,924 | +0.43(+0.81%) |
Jun 08, 2005 | 53.69 | 53.94 | 53.24 | 53.28 | 208,156 | -0.35(-0.65%) |
Jun 07, 2005 | 53.77 | 54.25 | 53.63 | 53.63 | 273,293 | +0.07(+0.13%) |
Jun 06, 2005 | 52.92 | 53.62 | 52.92 | 53.56 | 746,954 | +0.78(+1.48%) |
Jun 03, 2005 | 53.30 | 53.35 | 52.69 | 52.78 | 343,150 | -0.31(-0.59%) |
Jun 02, 2005 | 52.97 | 53.18 | 52.84 | 53.09 | 627,654 | +0.79(+1.51%) |
Jun 01, 2005 | 51.74 | 52.47 | 51.71 | 52.30 | 576,795 | +0.57(+1.10%) |
May 31, 2005 | 52.45 | 52.49 | 51.74 | 51.74 | 183,021 | -0.59(-1.13%) |
May 27, 2005 | 52.12 | 52.40 | 51.71 | 52.33 | 185,499 | -0.01(-0.02%) |
May 26, 2005 | 51.53 | 52.63 | 51.53 | 52.34 | 221,254 | +0.89(+1.73%) |
May 25, 2005 | 51.69 | 51.91 | 51.36 | 51.45 | 250,754 | -0.29(-0.56%) |
May 24, 2005 | 51.50 | 51.81 | 51.17 | 51.74 | 331,586 | +0.15(+0.30%) |
May 23, 2005 | 50.66 | 51.79 | 50.59 | 51.58 | 449,706 | +1.22(+2.42%) |
May 20, 2005 | 50.42 | 50.48 | 50.04 | 50.36 | 179,835 | +0.10(+0.20%) |
May 19, 2005 | 49.87 | 50.36 | 49.74 | 50.26 | 375,365 | +0.61(+1.23%) |
May 18, 2005 | 48.76 | 49.81 | 48.76 | 49.65 | 297,837 | +1.31(+2.72%) |
May 17, 2005 | 47.84 | 48.37 | 47.73 | 48.34 | 324,034 | +0.58(+1.22%) |
May 16, 2005 | 46.61 | 47.84 | 46.61 | 47.75 | 255,593 | +1.02(+2.18%) |
May 13, 2005 | 47.20 | 47.52 | 46.58 | 46.74 | 453,129 | -0.42(-0.90%) |
May 12, 2005 | 48.19 | 48.24 | 47.13 | 47.16 | 655,149 | -1.12(-2.32%) |
May 11, 2005 | 48.52 | 48.52 | 47.86 | 48.28 | 300,197 | -0.36(-0.75%) |
May 10, 2005 | 48.90 | 48.95 | 48.43 | 48.64 | 202,138 | -0.47(-0.95%) |
May 09, 2005 | 49.49 | 49.49 | 48.98 | 49.11 | 280,609 | -0.29(-0.58%) |
May 06, 2005 | 49.02 | 49.55 | 48.74 | 49.40 | 231,048 | +0.56(+1.15%) |
May 05, 2005 | 48.90 | 49.36 | 48.76 | 48.84 | 317,426 | -0.18(-0.36%) |
May 04, 2005 | 48.34 | 49.04 | 48.07 | 49.02 | 260,667 | +0.74(+1.53%) |
May 03, 2005 | 47.36 | 48.72 | 47.33 | 48.28 | 422,684 | +0.92(+1.95%) |