Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 50.32 | 50.46 | 49.56 | 49.93 | 568,041 | -0.42(-0.83%) |
Jul 28, 2005 | 49.37 | 50.83 | 49.23 | 50.35 | 1,801,159 | +2.12(+4.40%) |
Jul 27, 2005 | 51.39 | 51.39 | 47.85 | 48.23 | 3,330,428 | -3.97(-7.61%) |
Jul 26, 2005 | 51.37 | 52.28 | 51.03 | 52.20 | 627,481 | +1.02(+1.99%) |
Jul 25, 2005 | 51.85 | 52.27 | 50.99 | 51.18 | 620,234 | -0.12(-0.24%) |
Jul 22, 2005 | 51.46 | 52.32 | 51.15 | 51.31 | 700,048 | +0.17(+0.34%) |
Jul 21, 2005 | 51.65 | 52.36 | 50.71 | 51.13 | 597,551 | -0.08(-0.15%) |
Jul 20, 2005 | 50.38 | 51.52 | 50.01 | 51.21 | 791,203 | +0.70(+1.40%) |
Jul 19, 2005 | 49.74 | 50.90 | 49.53 | 50.51 | 673,793 | +1.08(+2.18%) |
Jul 18, 2005 | 49.42 | 50.02 | 49.24 | 49.43 | 302,871 | -0.03(-0.06%) |
Jul 15, 2005 | 49.23 | 49.77 | 49.20 | 49.46 | 304,236 | +0.09(+0.17%) |
Jul 14, 2005 | 49.99 | 50.34 | 49.05 | 49.37 | 484,026 | -0.38(-0.77%) |
Jul 13, 2005 | 50.32 | 50.61 | 49.54 | 49.75 | 457,037 | -0.75(-1.49%) |
Jul 12, 2005 | 50.48 | 50.74 | 49.93 | 50.51 | 624,540 | -0.21(-0.41%) |
Jul 11, 2005 | 50.47 | 51.52 | 50.28 | 50.72 | 895,276 | +0.39(+0.78%) |
Jul 08, 2005 | 49.47 | 50.42 | 49.13 | 50.32 | 551,973 | +0.71(+1.44%) |
Jul 07, 2005 | 48.56 | 49.62 | 48.51 | 49.61 | 422,276 | +0.04(+0.08%) |
Jul 06, 2005 | 49.54 | 50.10 | 48.87 | 49.57 | 440,444 | +0.03(+0.06%) |
Jul 05, 2005 | 48.56 | 49.71 | 48.40 | 49.54 | 426,162 | +0.68(+1.38%) |
Jul 01, 2005 | 48.69 | 49.26 | 48.53 | 48.87 | 263,279 | +0.18(+0.37%) |
Jun 30, 2005 | 49.72 | 49.99 | 48.69 | 48.69 | 375,438 | -0.93(-1.88%) |
Jun 29, 2005 | 49.86 | 49.99 | 49.38 | 49.62 | 501,039 | +0.00(+0.00%) |
Jun 28, 2005 | 48.54 | 49.71 | 48.52 | 49.62 | 511,226 | +0.99(+2.04%) |
Jun 27, 2005 | 49.13 | 49.48 | 48.15 | 48.63 | 871,542 | -0.89(-1.79%) |
Jun 24, 2005 | 48.36 | 50.12 | 47.88 | 49.52 | 1,997,227 | +0.58(+1.19%) |
Jun 23, 2005 | 50.49 | 50.92 | 48.20 | 48.93 | 752,242 | -1.74(-3.44%) |
Jun 22, 2005 | 50.47 | 50.94 | 50.10 | 50.68 | 512,381 | +0.26(+0.51%) |
Jun 21, 2005 | 51.35 | 51.40 | 49.86 | 50.42 | 1,208,229 | -1.15(-2.23%) |
Jun 20, 2005 | 51.43 | 51.90 | 51.32 | 51.57 | 461,027 | -0.33(-0.64%) |
Jun 17, 2005 | 52.42 | 52.56 | 51.52 | 51.91 | 855,684 | -0.51(-0.98%) |
Jun 16, 2005 | 52.42 | 52.47 | 52.04 | 52.42 | 491,693 | -0.07(-0.13%) |
Jun 15, 2005 | 53.16 | 53.28 | 51.90 | 52.49 | 549,032 | -0.44(-0.83%) |
Jun 14, 2005 | 52.37 | 53.24 | 52.09 | 52.92 | 733,969 | +0.66(+1.26%) |
Jun 13, 2005 | 52.66 | 52.78 | 51.95 | 52.27 | 256,243 | -0.34(-0.65%) |
Jun 10, 2005 | 53.44 | 53.63 | 52.12 | 52.61 | 491,168 | -0.44(-0.83%) |
Jun 09, 2005 | 51.66 | 53.06 | 51.20 | 53.05 | 470,059 | +1.15(+2.22%) |
Jun 08, 2005 | 52.71 | 53.22 | 51.81 | 51.90 | 402,743 | -0.82(-1.55%) |
Jun 07, 2005 | 52.99 | 54.04 | 52.62 | 52.71 | 566,885 | -0.13(-0.25%) |
Jun 06, 2005 | 53.15 | 53.18 | 52.21 | 52.85 | 565,835 | -0.06(-0.11%) |
Jun 03, 2005 | 53.74 | 54.28 | 52.60 | 52.91 | 943,059 | -0.27(-0.50%) |
Jun 02, 2005 | 51.84 | 53.32 | 51.57 | 53.17 | 947,785 | +1.49(+2.87%) |
Jun 01, 2005 | 50.47 | 52.06 | 50.23 | 51.69 | 1,308,101 | +1.35(+2.69%) |
May 31, 2005 | 51.17 | 51.52 | 50.28 | 50.33 | 887,925 | -0.84(-1.64%) |
May 27, 2005 | 50.94 | 51.55 | 50.94 | 51.17 | 427,527 | +0.05(+0.09%) |
May 26, 2005 | 50.66 | 51.28 | 50.66 | 51.12 | 683,455 | +0.47(+0.92%) |
May 25, 2005 | 51.66 | 51.74 | 50.52 | 50.66 | 720,211 | -1.24(-2.39%) |
May 24, 2005 | 52.35 | 52.74 | 51.53 | 51.90 | 590,199 | -0.93(-1.77%) |
May 23, 2005 | 52.70 | 53.09 | 51.71 | 52.83 | 747,306 | +0.37(+0.71%) |
May 20, 2005 | 52.81 | 52.85 | 52.13 | 52.46 | 541,681 | -0.39(-0.74%) |
May 19, 2005 | 52.51 | 53.09 | 52.12 | 52.85 | 749,406 | +0.33(+0.63%) |
May 18, 2005 | 50.56 | 52.80 | 50.37 | 52.51 | 1,309,781 | +2.24(+4.45%) |
May 17, 2005 | 50.09 | 50.39 | 49.52 | 50.28 | 559,219 | -0.03(-0.06%) |
May 16, 2005 | 49.17 | 50.42 | 49.01 | 50.31 | 623,595 | +1.10(+2.23%) |
May 13, 2005 | 49.85 | 50.12 | 48.09 | 49.21 | 1,016,361 | -0.64(-1.28%) |
May 12, 2005 | 51.09 | 51.28 | 49.61 | 49.85 | 760,433 | -1.43(-2.79%) |
May 11, 2005 | 50.90 | 51.46 | 49.53 | 51.28 | 645,124 | +0.50(+0.99%) |
May 10, 2005 | 52.37 | 52.42 | 50.60 | 50.77 | 575,182 | -1.82(-3.46%) |
May 09, 2005 | 51.94 | 52.61 | 51.20 | 52.59 | 721,366 | +0.70(+1.36%) |
May 06, 2005 | 52.37 | 52.66 | 51.58 | 51.89 | 468,064 | -0.08(-0.15%) |
May 05, 2005 | 51.83 | 52.52 | 51.12 | 51.96 | 806,956 | +0.13(+0.26%) |
May 04, 2005 | 49.99 | 52.48 | 49.90 | 51.83 | 1,287,097 | +2.59(+5.26%) |
May 03, 2005 | 49.12 | 50.03 | 48.71 | 49.24 | 566,570 | -0.62(-1.24%) |