Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 54.08 | 54.19 | 53.59 | 53.61 | 782,127 | +1.19(+2.27%) |
Jul 28, 2005 | 52.06 | 52.49 | 51.85 | 52.42 | 681,095 | -0.10(-0.18%) |
Jul 27, 2005 | 52.45 | 52.62 | 52.11 | 52.52 | 777,467 | +1.15(+2.23%) |
Jul 26, 2005 | 51.67 | 51.69 | 51.20 | 51.37 | 674,604 | -0.34(-0.65%) |
Jul 25, 2005 | 51.21 | 51.78 | 51.13 | 51.70 | 1,328,069 | +1.42(+2.82%) |
Jul 22, 2005 | 49.75 | 50.29 | 49.45 | 50.29 | 691,248 | +0.48(+0.96%) |
Jul 21, 2005 | 49.69 | 50.41 | 49.18 | 49.81 | 2,939,762 | +3.01(+6.43%) |
Jul 20, 2005 | 47.03 | 47.26 | 46.27 | 46.80 | 899,472 | +0.03(+0.06%) |
Jul 19, 2005 | 45.96 | 46.86 | 45.94 | 46.77 | 451,400 | +0.59(+1.29%) |
Jul 18, 2005 | 46.35 | 46.40 | 45.72 | 46.17 | 541,114 | -0.18(-0.39%) |
Jul 15, 2005 | 46.35 | 46.62 | 46.00 | 46.35 | 652,799 | -0.17(-0.37%) |
Jul 14, 2005 | 47.46 | 47.61 | 46.26 | 46.53 | 1,617,019 | -0.79(-1.68%) |
Jul 13, 2005 | 47.46 | 47.58 | 46.98 | 47.32 | 799,438 | +0.24(+0.51%) |
Jul 12, 2005 | 46.75 | 47.28 | 46.72 | 47.08 | 845,210 | +0.46(+0.98%) |
Jul 11, 2005 | 46.66 | 47.01 | 45.49 | 46.62 | 680,429 | -0.04(-0.08%) |
Jul 08, 2005 | 46.56 | 46.86 | 46.39 | 46.66 | 896,309 | -0.26(-0.55%) |
Jul 07, 2005 | 46.53 | 46.98 | 45.89 | 46.92 | 789,617 | -0.08(-0.17%) |
Jul 06, 2005 | 47.16 | 47.55 | 46.75 | 46.99 | 1,014,153 | +0.49(+1.06%) |
Jul 05, 2005 | 45.36 | 46.53 | 45.34 | 46.50 | 972,541 | +1.47(+3.27%) |
Jul 01, 2005 | 44.25 | 45.09 | 44.24 | 45.03 | 579,397 | +0.90(+2.04%) |
Jun 30, 2005 | 44.76 | 44.77 | 44.13 | 44.13 | 670,775 | -0.72(-1.61%) |
Jun 29, 2005 | 44.87 | 45.03 | 44.61 | 44.85 | 731,362 | +0.35(+0.78%) |
Jun 28, 2005 | 44.91 | 44.91 | 44.45 | 44.50 | 1,223,541 | +0.19(+0.43%) |
Jun 27, 2005 | 43.92 | 44.46 | 43.88 | 44.31 | 723,039 | +0.02(+0.05%) |
Jun 24, 2005 | 45.00 | 45.06 | 44.28 | 44.28 | 874,172 | +0.15(+0.34%) |
Jun 23, 2005 | 44.09 | 44.46 | 44.06 | 44.13 | 705,396 | +0.52(+1.18%) |
Jun 22, 2005 | 43.82 | 43.82 | 43.47 | 43.62 | 821,575 | +0.68(+1.58%) |
Jun 21, 2005 | 43.53 | 43.86 | 42.84 | 42.94 | 1,194,913 | -0.16(-0.36%) |
Jun 20, 2005 | 42.66 | 43.23 | 42.51 | 43.10 | 982,861 | +0.87(+2.06%) |
Jun 17, 2005 | 42.00 | 42.30 | 41.91 | 42.22 | 991,682 | +0.47(+1.12%) |
Jun 16, 2005 | 41.76 | 41.99 | 41.61 | 41.76 | 1,093,714 | +0.62(+1.52%) |
Jun 15, 2005 | 41.09 | 41.30 | 41.07 | 41.13 | 681,927 | +0.21(+0.51%) |
Jun 14, 2005 | 40.67 | 41.02 | 40.43 | 40.92 | 867,847 | -0.46(-1.10%) |
Jun 13, 2005 | 41.91 | 41.95 | 41.33 | 41.38 | 926,269 | -0.67(-1.59%) |
Jun 10, 2005 | 42.18 | 42.51 | 41.88 | 42.04 | 1,082,895 | +0.73(+1.76%) |
Jun 09, 2005 | 41.32 | 41.32 | 41.32 | 41.32 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 40.97 | 41.76 | 40.79 | 41.32 | 1,257,163 | +0.76(+1.88%) |
Jun 07, 2005 | 40.49 | 40.87 | 40.47 | 40.55 | 740,183 | +0.42(+1.05%) |
Jun 06, 2005 | 39.65 | 40.25 | 39.65 | 40.13 | 880,164 | +1.24(+3.20%) |
Jun 03, 2005 | 38.64 | 39.13 | 38.52 | 38.89 | 605,029 | +0.35(+0.92%) |
Jun 02, 2005 | 38.75 | 38.81 | 38.40 | 38.54 | 789,617 | -0.58(-1.49%) |
Jun 01, 2005 | 38.76 | 39.12 | 38.61 | 39.12 | 987,022 | +0.38(+0.98%) |
May 31, 2005 | 38.90 | 38.97 | 38.52 | 38.74 | 764,651 | +0.22(+0.58%) |
May 27, 2005 | 37.89 | 38.53 | 37.89 | 38.52 | 541,447 | +0.78(+2.07%) |
May 26, 2005 | 37.72 | 37.85 | 37.58 | 37.74 | 448,903 | +0.01(+0.03%) |
May 25, 2005 | 37.55 | 37.77 | 37.33 | 37.72 | 485,688 | +0.13(+0.34%) |
May 24, 2005 | 37.26 | 37.68 | 37.17 | 37.60 | 301,599 | +0.37(+0.98%) |
May 23, 2005 | 37.32 | 37.38 | 37.08 | 37.23 | 311,419 | -0.08(-0.23%) |
May 20, 2005 | 37.25 | 37.34 | 37.01 | 37.32 | 313,583 | +0.31(+0.84%) |
May 19, 2005 | 36.74 | 37.10 | 36.71 | 37.00 | 435,088 | +0.44(+1.22%) |
May 18, 2005 | 36.35 | 37.04 | 36.35 | 36.56 | 541,946 | -0.10(-0.26%) |
May 17, 2005 | 36.23 | 36.78 | 36.19 | 36.65 | 831,895 | +0.29(+0.81%) |
May 16, 2005 | 36.53 | 36.53 | 35.75 | 36.36 | 784,957 | -0.04(-0.12%) |
May 13, 2005 | 36.82 | 36.88 | 36.29 | 36.40 | 759,491 | -0.15(-0.41%) |
May 12, 2005 | 37.49 | 37.50 | 36.38 | 36.55 | 1,286,791 | -0.94(-2.50%) |
May 11, 2005 | 37.47 | 37.61 | 37.27 | 37.49 | 315,580 | +0.06(+0.16%) |
May 10, 2005 | 37.55 | 37.70 | 37.35 | 37.43 | 543,278 | +0.07(+0.18%) |
May 09, 2005 | 37.22 | 37.45 | 37.18 | 37.36 | 434,755 | +0.47(+1.29%) |
May 06, 2005 | 37.02 | 37.03 | 36.82 | 36.89 | 292,611 | -0.03(-0.08%) |
May 05, 2005 | 36.88 | 36.93 | 36.66 | 36.92 | 508,657 | +0.04(+0.11%) |
May 04, 2005 | 36.23 | 36.88 | 36.13 | 36.88 | 753,832 | +0.70(+1.94%) |
May 03, 2005 | 36.32 | 36.40 | 36.08 | 36.17 | 616,847 | -0.38(-1.05%) |