Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 61.92 | 62.84 | 61.49 | 61.94 | 4,854 | -1.14(-1.81%) |
Jul 28, 2005 | 62.87 | 63.78 | 62.64 | 63.08 | 6,350 | +0.22(+0.35%) |
Jul 27, 2005 | 62.47 | 62.86 | 62.12 | 62.86 | 4,122 | +0.75(+1.21%) |
Jul 26, 2005 | 62.55 | 62.67 | 62.08 | 62.11 | 2,140 | +0.02(+0.04%) |
Jul 25, 2005 | 61.32 | 62.86 | 61.32 | 62.08 | 2,722 | +0.81(+1.32%) |
Jul 22, 2005 | 63.17 | 63.25 | 61.08 | 61.28 | 3,016 | -1.15(-1.83%) |
Jul 21, 2005 | 62.47 | 63.21 | 62.08 | 62.42 | 8,941 | +0.16(+0.26%) |
Jul 20, 2005 | 62.08 | 64.41 | 62.08 | 62.26 | 14,147 | +0.19(+0.30%) |
Jul 19, 2005 | 62.06 | 62.08 | 61.46 | 62.08 | 1,399 | +0.65(+1.06%) |
Jul 18, 2005 | 60.49 | 61.42 | 60.42 | 61.42 | 5,462 | +1.01(+1.67%) |
Jul 15, 2005 | 60.73 | 61.14 | 60.42 | 60.42 | 3,329 | -0.58(-0.96%) |
Jul 14, 2005 | 59.76 | 61.06 | 59.37 | 61.00 | 9,690 | +1.24(+2.08%) |
Jul 13, 2005 | 58.35 | 59.76 | 58.35 | 59.76 | 13,329 | +1.36(+2.33%) |
Jul 12, 2005 | 57.71 | 58.40 | 57.71 | 58.40 | 1,184 | +0.51(+0.88%) |
Jul 11, 2005 | 58.98 | 58.98 | 57.82 | 57.89 | 9,235 | +0.35(+0.60%) |
Jul 08, 2005 | 58.30 | 58.30 | 57.49 | 57.54 | 3,566 | -0.18(-0.31%) |
Jul 07, 2005 | 59.76 | 59.76 | 57.71 | 57.71 | 2,048 | -0.61(-1.04%) |
Jul 06, 2005 | 58.20 | 59.61 | 58.20 | 58.32 | 7,833 | +0.12(+0.20%) |
Jul 05, 2005 | 56.65 | 58.20 | 56.65 | 58.20 | 2,577 | +1.97(+3.51%) |
Jul 01, 2005 | 57.89 | 57.89 | 56.23 | 56.23 | 1,288 | -1.62(-2.80%) |
Jun 30, 2005 | 58.20 | 58.20 | 57.32 | 57.85 | 3,449 | +0.56(+0.98%) |
Jun 29, 2005 | 58.20 | 58.20 | 57.30 | 57.30 | 4,785 | +0.16(+0.29%) |
Jun 28, 2005 | 57.42 | 57.42 | 56.85 | 57.13 | 1,030 | +0.59(+1.04%) |
Jun 27, 2005 | 57.43 | 57.43 | 56.26 | 56.54 | 3,734 | +0.28(+0.50%) |
Jun 24, 2005 | 57.44 | 57.44 | 54.98 | 56.26 | 5,890 | -1.00(-1.75%) |
Jun 23, 2005 | 55.88 | 57.42 | 55.88 | 57.26 | 2,342 | +1.39(+2.49%) |
Jun 22, 2005 | 54.75 | 56.39 | 54.75 | 55.88 | 5,651 | +1.17(+2.14%) |
Jun 21, 2005 | 54.32 | 54.70 | 54.32 | 54.70 | 515 | +1.11(+2.07%) |
Jun 20, 2005 | 53.16 | 53.59 | 52.84 | 53.59 | 1,414 | +0.82(+1.56%) |
Jun 17, 2005 | 54.04 | 54.04 | 52.77 | 52.77 | 3,189 | +0.00(+0.00%) |
Jun 16, 2005 | 53.31 | 54.39 | 52.77 | 52.77 | 4,306 | -2.05(-3.74%) |
Jun 15, 2005 | 57.62 | 57.62 | 53.74 | 54.82 | 8,352 | -1.95(-3.43%) |
Jun 14, 2005 | 58.87 | 58.98 | 56.22 | 56.77 | 7,565 | -1.01(-1.75%) |
Jun 13, 2005 | 58.20 | 58.20 | 56.40 | 57.78 | 8,141 | +3.39(+6.22%) |
Jun 10, 2005 | 54.58 | 54.63 | 54.39 | 54.39 | 644 | -0.21(-0.39%) |
Jun 09, 2005 | 53.16 | 55.67 | 53.16 | 54.60 | 9,759 | +0.29(+0.53%) |
Jun 08, 2005 | 54.32 | 54.32 | 53.56 | 54.32 | 3,195 | +0.07(+0.13%) |
Jun 07, 2005 | 53.55 | 54.32 | 53.16 | 54.25 | 5,128 | +1.09(+2.04%) |
Jun 06, 2005 | 54.32 | 54.32 | 51.51 | 53.16 | 10,498 | +0.12(+0.23%) |
Jun 03, 2005 | 52.29 | 53.33 | 52.24 | 53.04 | 4,142 | +1.24(+2.38%) |
Jun 02, 2005 | 51.80 | 51.80 | 51.80 | 51.80 | 670 | +0.73(+1.43%) |
Jun 01, 2005 | 51.23 | 51.27 | 51.07 | 51.07 | 3,318 | +0.36(+0.70%) |
May 31, 2005 | 51.87 | 51.87 | 50.67 | 50.71 | 3,426 | +0.62(+1.24%) |
May 27, 2005 | 50.09 | 50.09 | 50.09 | 50.09 | 0 | +0.00(+0.00%) |
May 26, 2005 | 50.44 | 50.45 | 48.89 | 50.09 | 2,601 | -0.80(-1.57%) |
May 25, 2005 | 51.10 | 51.17 | 50.26 | 50.89 | 1,457 | +1.19(+2.39%) |
May 24, 2005 | 47.71 | 51.30 | 47.70 | 49.71 | 7,344 | +2.03(+4.27%) |
May 23, 2005 | 46.86 | 47.67 | 46.56 | 47.67 | 2,006 | +1.65(+3.59%) |
May 20, 2005 | 46.06 | 46.31 | 46.02 | 46.02 | 838 | -0.74(-1.58%) |
May 19, 2005 | 46.12 | 47.28 | 46.12 | 46.76 | 3,995 | +0.58(+1.26%) |
May 18, 2005 | 44.96 | 46.41 | 44.82 | 46.17 | 13,014 | +1.41(+3.16%) |
May 17, 2005 | 44.12 | 44.80 | 43.51 | 44.76 | 4,535 | +1.50(+3.46%) |
May 16, 2005 | 44.93 | 44.93 | 43.07 | 43.26 | 9,257 | -2.05(-4.52%) |
May 13, 2005 | 52.76 | 54.32 | 41.57 | 45.31 | 16,601 | +2.79(+6.55%) |
May 12, 2005 | 42.53 | 42.53 | 42.53 | 42.53 | 378 | +0.47(+1.11%) |
May 11, 2005 | 41.91 | 42.37 | 41.91 | 42.06 | 5,607 | +0.16(+0.37%) |
May 10, 2005 | 41.71 | 41.91 | 41.71 | 41.91 | 1,420 | +0.09(+0.20%) |
May 09, 2005 | 41.81 | 41.91 | 41.81 | 41.82 | 2,078 | -0.01(-0.03%) |
May 06, 2005 | 42.17 | 42.17 | 41.71 | 41.83 | 1,746 | +0.04(+0.10%) |
May 05, 2005 | 41.72 | 41.98 | 41.71 | 41.79 | 1,032 | +0.25(+0.60%) |
May 04, 2005 | 41.62 | 41.81 | 41.54 | 41.54 | 675 | -0.18(-0.43%) |
May 03, 2005 | 41.52 | 42.24 | 41.52 | 41.72 | 2,079 | -0.52(-1.23%) |