Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 61.52 | 61.67 | 61.27 | 61.29 | 561,911 | -0.29(-0.46%) |
Jul 28, 2005 | 61.04 | 61.62 | 60.87 | 61.58 | 632,290 | +0.54(+0.88%) |
Jul 27, 2005 | 61.67 | 61.67 | 60.90 | 61.04 | 372,705 | -0.44(-0.71%) |
Jul 26, 2005 | 61.37 | 61.53 | 61.00 | 61.48 | 293,711 | +0.47(+0.78%) |
Jul 25, 2005 | 61.44 | 61.76 | 60.90 | 61.01 | 574,778 | -0.46(-0.74%) |
Jul 22, 2005 | 61.62 | 61.77 | 61.27 | 61.46 | 442,412 | -0.13(-0.20%) |
Jul 21, 2005 | 61.62 | 62.39 | 61.14 | 61.59 | 449,462 | -0.13(-0.20%) |
Jul 20, 2005 | 62.05 | 62.21 | 61.52 | 61.71 | 506,525 | -0.32(-0.52%) |
Jul 19, 2005 | 61.85 | 62.36 | 61.32 | 62.03 | 595,366 | +0.34(+0.55%) |
Jul 18, 2005 | 61.67 | 62.36 | 61.35 | 61.69 | 729,522 | +0.22(+0.36%) |
Jul 15, 2005 | 61.58 | 61.80 | 60.74 | 61.47 | 767,900 | -0.40(-0.65%) |
Jul 14, 2005 | 60.01 | 63.45 | 59.88 | 61.87 | 2,775,654 | +3.72(+6.39%) |
Jul 13, 2005 | 57.91 | 58.33 | 57.74 | 58.16 | 789,831 | -0.07(-0.12%) |
Jul 12, 2005 | 58.21 | 58.38 | 57.96 | 58.23 | 492,315 | -0.04(-0.08%) |
Jul 11, 2005 | 58.41 | 58.71 | 58.21 | 58.27 | 589,100 | +0.19(+0.32%) |
Jul 08, 2005 | 58.05 | 58.41 | 57.95 | 58.08 | 599,842 | +0.04(+0.06%) |
Jul 07, 2005 | 57.55 | 58.15 | 57.17 | 58.05 | 532,148 | +0.14(+0.25%) |
Jul 06, 2005 | 57.98 | 58.51 | 57.86 | 57.91 | 726,837 | -0.10(-0.17%) |
Jul 05, 2005 | 58.08 | 58.60 | 57.93 | 58.00 | 796,992 | -0.19(-0.32%) |
Jul 01, 2005 | 58.86 | 59.08 | 57.79 | 58.19 | 552,736 | -0.10(-0.17%) |
Jun 30, 2005 | 57.91 | 58.47 | 57.77 | 58.29 | 534,834 | +0.49(+0.85%) |
Jun 29, 2005 | 58.46 | 58.54 | 57.47 | 57.80 | 637,884 | -0.59(-1.01%) |
Jun 28, 2005 | 57.91 | 58.73 | 57.74 | 58.39 | 540,428 | +0.70(+1.21%) |
Jun 27, 2005 | 57.40 | 57.76 | 57.03 | 57.69 | 611,702 | +0.29(+0.50%) |
Jun 24, 2005 | 58.05 | 58.19 | 57.40 | 57.40 | 617,856 | -0.84(-1.44%) |
Jun 23, 2005 | 59.11 | 59.38 | 58.09 | 58.24 | 675,032 | -0.82(-1.39%) |
Jun 22, 2005 | 58.90 | 59.42 | 58.39 | 59.07 | 859,650 | +0.27(+0.46%) |
Jun 21, 2005 | 56.73 | 58.97 | 56.59 | 58.80 | 1,733,175 | +2.29(+4.05%) |
Jun 20, 2005 | 56.42 | 56.65 | 56.24 | 56.51 | 328,397 | -0.09(-0.16%) |
Jun 17, 2005 | 56.89 | 57.05 | 56.14 | 56.60 | 751,900 | -0.20(-0.35%) |
Jun 16, 2005 | 56.91 | 57.56 | 56.47 | 56.80 | 856,853 | -0.18(-0.31%) |
Jun 15, 2005 | 56.83 | 57.23 | 56.22 | 56.98 | 924,770 | +0.31(+0.55%) |
Jun 14, 2005 | 55.46 | 56.81 | 55.34 | 56.66 | 864,350 | +1.12(+2.01%) |
Jun 13, 2005 | 55.50 | 55.98 | 55.33 | 55.55 | 432,902 | -0.01(-0.02%) |
Jun 10, 2005 | 54.79 | 55.61 | 54.79 | 55.55 | 645,828 | +0.61(+1.11%) |
Jun 09, 2005 | 54.83 | 55.06 | 54.55 | 54.95 | 348,089 | +0.03(+0.05%) |
Jun 08, 2005 | 55.01 | 55.08 | 54.65 | 54.92 | 580,820 | +0.08(+0.15%) |
Jun 07, 2005 | 54.51 | 55.08 | 54.36 | 54.84 | 669,997 | +0.32(+0.59%) |
Jun 06, 2005 | 53.93 | 54.61 | 53.49 | 54.52 | 592,793 | +0.54(+0.99%) |
Jun 03, 2005 | 54.00 | 54.25 | 53.42 | 53.98 | 750,222 | -0.15(-0.28%) |
Jun 02, 2005 | 54.31 | 54.36 | 53.70 | 54.13 | 704,794 | -0.22(-0.41%) |
Jun 01, 2005 | 54.53 | 54.80 | 53.68 | 54.36 | 893,553 | -0.46(-0.85%) |
May 31, 2005 | 54.29 | 55.01 | 54.04 | 54.82 | 729,187 | +0.41(+0.76%) |
May 27, 2005 | 54.37 | 54.74 | 54.15 | 54.41 | 538,526 | +0.01(+0.02%) |
May 26, 2005 | 53.51 | 54.62 | 53.38 | 54.40 | 863,902 | +0.88(+1.64%) |
May 25, 2005 | 54.03 | 54.08 | 53.40 | 53.53 | 485,602 | -0.63(-1.17%) |
May 24, 2005 | 54.47 | 54.49 | 53.94 | 54.16 | 522,414 | -0.42(-0.77%) |
May 23, 2005 | 53.95 | 54.69 | 53.78 | 54.58 | 538,750 | +0.91(+1.70%) |
May 20, 2005 | 53.80 | 54.05 | 53.45 | 53.67 | 635,535 | +0.06(+0.12%) |
May 19, 2005 | 53.68 | 53.76 | 53.28 | 53.61 | 654,108 | -0.08(-0.15%) |
May 18, 2005 | 53.55 | 54.12 | 53.38 | 53.69 | 758,837 | +0.46(+0.87%) |
May 17, 2005 | 53.07 | 53.52 | 52.78 | 53.22 | 1,162,760 | +0.13(+0.25%) |
May 16, 2005 | 52.71 | 53.32 | 52.57 | 53.09 | 744,292 | +0.44(+0.83%) |
May 13, 2005 | 53.88 | 53.88 | 52.07 | 52.65 | 890,420 | -1.24(-2.31%) |
May 12, 2005 | 54.25 | 54.52 | 53.86 | 53.89 | 616,625 | -0.50(-0.92%) |
May 11, 2005 | 54.01 | 54.54 | 53.58 | 54.39 | 382,663 | +0.36(+0.66%) |
May 10, 2005 | 54.21 | 54.61 | 53.78 | 54.04 | 626,024 | -0.39(-0.72%) |
May 09, 2005 | 53.62 | 54.46 | 53.58 | 54.43 | 724,711 | +0.73(+1.36%) |
May 06, 2005 | 53.84 | 54.14 | 53.53 | 53.70 | 455,951 | +0.00(+0.00%) |
May 05, 2005 | 54.44 | 54.63 | 53.25 | 53.70 | 640,010 | -0.63(-1.15%) |
May 04, 2005 | 53.56 | 54.41 | 53.44 | 54.32 | 456,287 | +0.98(+1.84%) |
May 03, 2005 | 53.71 | 54.07 | 53.13 | 53.34 | 696,738 | -0.02(-0.03%) |