Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 53.38 | 53.71 | 52.52 | 52.77 | 72,536 | -0.30(-0.57%) |
Jul 28, 2005 | 52.49 | 53.37 | 52.49 | 53.07 | 103,120 | +0.57(+1.09%) |
Jul 27, 2005 | 54.07 | 54.12 | 52.23 | 52.49 | 183,871 | -1.66(-3.07%) |
Jul 26, 2005 | 53.80 | 54.54 | 53.61 | 54.16 | 118,376 | +0.16(+0.30%) |
Jul 25, 2005 | 54.28 | 54.28 | 53.72 | 53.99 | 67,109 | -0.33(-0.60%) |
Jul 22, 2005 | 54.47 | 55.19 | 54.01 | 54.32 | 97,913 | -0.30(-0.55%) |
Jul 21, 2005 | 54.20 | 55.15 | 54.09 | 54.62 | 90,358 | +0.40(+0.73%) |
Jul 20, 2005 | 53.17 | 54.82 | 53.17 | 54.22 | 158,421 | +0.72(+1.35%) |
Jul 19, 2005 | 54.16 | 54.52 | 53.38 | 53.50 | 172,796 | -0.70(-1.28%) |
Jul 18, 2005 | 54.22 | 54.82 | 53.69 | 54.20 | 200,227 | -0.55(-1.00%) |
Jul 15, 2005 | 55.77 | 55.77 | 54.20 | 54.74 | 186,071 | -1.02(-1.83%) |
Jul 14, 2005 | 57.33 | 57.35 | 55.36 | 55.77 | 221,496 | -1.30(-2.27%) |
Jul 13, 2005 | 57.40 | 59.28 | 56.99 | 57.06 | 381,385 | -0.19(-0.33%) |
Jul 12, 2005 | 57.12 | 57.48 | 56.05 | 57.25 | 168,176 | +0.23(+0.41%) |
Jul 11, 2005 | 57.33 | 57.54 | 56.49 | 57.02 | 115,442 | -0.19(-0.33%) |
Jul 08, 2005 | 56.92 | 57.74 | 56.58 | 57.21 | 165,462 | +1.05(+1.87%) |
Jul 07, 2005 | 56.24 | 56.91 | 55.85 | 56.16 | 171,183 | -0.76(-1.34%) |
Jul 06, 2005 | 57.13 | 57.26 | 56.04 | 56.92 | 233,231 | -0.25(-0.43%) |
Jul 05, 2005 | 54.06 | 57.39 | 53.92 | 57.17 | 635,153 | +3.34(+6.21%) |
Jul 01, 2005 | 53.20 | 54.12 | 53.05 | 53.83 | 212,255 | +0.97(+1.83%) |
Jun 30, 2005 | 52.38 | 52.87 | 52.17 | 52.86 | 139,939 | +0.23(+0.44%) |
Jun 29, 2005 | 51.89 | 52.83 | 51.69 | 52.63 | 236,312 | +0.89(+1.71%) |
Jun 28, 2005 | 48.81 | 51.74 | 48.81 | 51.74 | 239,759 | +1.64(+3.27%) |
Jun 27, 2005 | 50.02 | 50.37 | 48.78 | 50.11 | 174,410 | -0.18(-0.35%) |
Jun 24, 2005 | 50.60 | 50.67 | 50.04 | 50.28 | 125,050 | -0.31(-0.62%) |
Jun 23, 2005 | 51.01 | 51.77 | 50.26 | 50.60 | 273,423 | -0.34(-0.67%) |
Jun 22, 2005 | 50.79 | 51.40 | 50.17 | 50.94 | 322,343 | +0.78(+1.55%) |
Jun 21, 2005 | 51.80 | 52.02 | 50.05 | 50.16 | 270,856 | -2.17(-4.14%) |
Jun 20, 2005 | 51.81 | 52.63 | 51.14 | 52.33 | 237,338 | +0.01(+0.03%) |
Jun 17, 2005 | 52.26 | 52.56 | 52.21 | 52.32 | 129,230 | +0.33(+0.63%) |
Jun 16, 2005 | 53.58 | 53.60 | 51.82 | 51.99 | 303,494 | -1.79(-3.32%) |
Jun 15, 2005 | 53.58 | 54.13 | 53.58 | 53.77 | 149,253 | +0.18(+0.33%) |
Jun 14, 2005 | 53.58 | 53.80 | 53.49 | 53.60 | 38,945 | -0.11(-0.20%) |
Jun 13, 2005 | 54.20 | 54.21 | 53.11 | 53.71 | 133,631 | -0.56(-1.03%) |
Jun 10, 2005 | 54.40 | 54.69 | 54.05 | 54.27 | 72,096 | -0.20(-0.38%) |
Jun 09, 2005 | 54.05 | 54.57 | 54.01 | 54.47 | 145,513 | +0.40(+0.73%) |
Jun 08, 2005 | 54.07 | 54.29 | 53.20 | 54.07 | 172,210 | -0.14(-0.25%) |
Jun 07, 2005 | 54.29 | 54.54 | 54.20 | 54.21 | 97,619 | +0.19(+0.35%) |
Jun 06, 2005 | 53.88 | 54.40 | 53.82 | 54.02 | 99,453 | +0.49(+0.92%) |
Jun 03, 2005 | 53.45 | 53.88 | 53.17 | 53.53 | 129,084 | -0.12(-0.23%) |
Jun 02, 2005 | 53.42 | 54.28 | 53.31 | 53.65 | 204,114 | +0.10(+0.18%) |
Jun 01, 2005 | 53.75 | 54.48 | 53.28 | 53.56 | 158,494 | -0.95(-1.75%) |
May 31, 2005 | 55.27 | 55.44 | 54.33 | 54.51 | 77,377 | -1.04(-1.87%) |
May 27, 2005 | 54.95 | 55.77 | 54.85 | 55.55 | 98,940 | +0.50(+0.92%) |
May 26, 2005 | 54.74 | 55.08 | 54.61 | 55.04 | 94,319 | +0.64(+1.18%) |
May 25, 2005 | 52.63 | 54.74 | 52.52 | 54.40 | 205,287 | +1.70(+3.23%) |
May 24, 2005 | 52.42 | 52.93 | 52.42 | 52.70 | 123,290 | +0.48(+0.91%) |
May 23, 2005 | 51.59 | 52.56 | 51.47 | 52.22 | 126,957 | +0.76(+1.48%) |
May 20, 2005 | 51.97 | 52.44 | 51.46 | 51.46 | 100,553 | -0.50(-0.97%) |
May 19, 2005 | 51.10 | 52.11 | 49.49 | 51.96 | 155,927 | +0.83(+1.63%) |
May 18, 2005 | 52.11 | 53.11 | 50.94 | 51.13 | 156,734 | -0.91(-1.76%) |
May 17, 2005 | 50.99 | 52.27 | 50.83 | 52.04 | 101,360 | +0.95(+1.87%) |
May 16, 2005 | 51.61 | 52.49 | 50.67 | 51.09 | 176,904 | -1.06(-2.04%) |
May 13, 2005 | 52.97 | 53.17 | 51.81 | 52.15 | 249,440 | -1.16(-2.17%) |
May 12, 2005 | 54.20 | 54.81 | 52.49 | 53.31 | 212,035 | -1.72(-3.12%) |
May 11, 2005 | 55.89 | 55.89 | 54.27 | 55.03 | 142,652 | -0.25(-0.44%) |
May 10, 2005 | 55.38 | 56.20 | 55.10 | 55.27 | 205,141 | -0.10(-0.17%) |
May 09, 2005 | 54.99 | 55.44 | 54.51 | 55.37 | 54,127 | +0.72(+1.32%) |
May 06, 2005 | 55.17 | 55.42 | 54.54 | 54.65 | 61,535 | +0.00(+0.00%) |
May 05, 2005 | 54.33 | 55.29 | 53.99 | 54.65 | 126,883 | +1.55(+2.93%) |
May 04, 2005 | 52.62 | 53.44 | 52.62 | 53.09 | 84,711 | +0.48(+0.91%) |
May 03, 2005 | 53.05 | 53.65 | 52.21 | 52.62 | 123,803 | -0.42(-0.80%) |