Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 49.58 | 49.75 | 48.86 | 48.90 | 1,816,549 | -0.69(-1.38%) |
Jul 28, 2005 | 49.63 | 49.73 | 49.40 | 49.58 | 2,151,156 | +0.03(+0.05%) |
Jul 27, 2005 | 50.26 | 50.27 | 49.53 | 49.56 | 2,478,477 | -0.65(-1.29%) |
Jul 26, 2005 | 50.30 | 50.47 | 50.13 | 50.20 | 1,022,115 | -0.10(-0.20%) |
Jul 25, 2005 | 50.47 | 50.53 | 50.26 | 50.30 | 1,144,953 | -0.25(-0.49%) |
Jul 22, 2005 | 50.26 | 50.55 | 50.04 | 50.55 | 1,206,967 | +0.39(+0.78%) |
Jul 21, 2005 | 50.47 | 50.47 | 49.85 | 50.16 | 1,421,265 | -0.44(-0.86%) |
Jul 20, 2005 | 50.00 | 50.80 | 49.97 | 50.60 | 1,960,206 | +0.07(+0.13%) |
Jul 19, 2005 | 50.65 | 50.66 | 50.07 | 50.53 | 1,662,480 | -0.12(-0.24%) |
Jul 18, 2005 | 50.92 | 50.93 | 50.61 | 50.65 | 1,162,353 | -0.27(-0.53%) |
Jul 15, 2005 | 50.88 | 50.92 | 50.39 | 50.92 | 1,648,203 | +0.07(+0.13%) |
Jul 14, 2005 | 50.62 | 50.95 | 50.55 | 50.86 | 1,733,417 | +0.38(+0.75%) |
Jul 13, 2005 | 50.43 | 50.73 | 50.38 | 50.48 | 1,839,153 | +0.11(+0.21%) |
Jul 12, 2005 | 50.33 | 50.45 | 49.97 | 50.37 | 1,543,954 | +0.15(+0.29%) |
Jul 11, 2005 | 50.10 | 50.26 | 49.76 | 50.22 | 1,658,018 | +0.28(+0.55%) |
Jul 08, 2005 | 49.49 | 50.00 | 49.36 | 49.95 | 1,075,056 | +0.42(+0.86%) |
Jul 07, 2005 | 49.36 | 49.56 | 48.86 | 49.52 | 1,626,045 | -0.11(-0.23%) |
Jul 06, 2005 | 49.76 | 49.94 | 49.55 | 49.64 | 1,982,216 | -0.17(-0.34%) |
Jul 05, 2005 | 49.07 | 49.90 | 48.96 | 49.81 | 1,776,098 | -11.54(-18.81%) |
Jul 01, 2005 | 61.19 | 61.40 | 60.90 | 61.35 | 1,527,709 | +12.77(+26.29%) |
Jun 30, 2005 | 49.21 | 49.49 | 48.53 | 48.58 | 1,756,021 | -0.63(-1.28%) |
Jun 29, 2005 | 49.19 | 49.35 | 48.95 | 49.21 | 1,105,840 | +0.01(+0.03%) |
Jun 28, 2005 | 48.68 | 49.19 | 48.54 | 49.19 | 1,072,975 | +0.79(+1.64%) |
Jun 27, 2005 | 48.62 | 48.70 | 48.31 | 48.40 | 1,638,091 | -0.11(-0.24%) |
Jun 24, 2005 | 48.95 | 49.07 | 48.52 | 48.52 | 2,019,989 | -0.30(-0.62%) |
Jun 23, 2005 | 49.41 | 49.54 | 48.82 | 48.82 | 969,023 | -0.60(-1.21%) |
Jun 22, 2005 | 49.79 | 49.85 | 49.38 | 49.42 | 1,198,044 | -0.21(-0.42%) |
Jun 21, 2005 | 49.71 | 49.85 | 49.51 | 49.63 | 950,583 | -0.08(-0.16%) |
Jun 20, 2005 | 49.56 | 49.91 | 49.15 | 49.71 | 1,137,071 | -0.14(-0.28%) |
Jun 17, 2005 | 49.89 | 50.03 | 49.58 | 49.85 | 1,944,145 | +0.49(+0.99%) |
Jun 16, 2005 | 49.30 | 49.41 | 49.09 | 49.36 | 1,076,841 | +0.06(+0.12%) |
Jun 15, 2005 | 48.89 | 49.30 | 48.74 | 49.30 | 1,647,905 | +0.61(+1.26%) |
Jun 14, 2005 | 48.70 | 48.90 | 48.52 | 48.68 | 818,078 | -0.02(-0.04%) |
Jun 13, 2005 | 48.56 | 49.04 | 48.42 | 48.70 | 803,950 | +0.14(+0.29%) |
Jun 10, 2005 | 48.76 | 48.91 | 48.38 | 48.56 | 863,882 | -0.15(-0.32%) |
Jun 09, 2005 | 48.91 | 49.03 | 48.64 | 48.72 | 1,184,213 | -0.16(-0.33%) |
Jun 08, 2005 | 49.23 | 49.40 | 48.87 | 48.88 | 1,110,154 | -0.26(-0.52%) |
Jun 07, 2005 | 49.30 | 49.74 | 49.12 | 49.13 | 1,353,302 | -0.03(-0.07%) |
Jun 06, 2005 | 49.31 | 49.32 | 48.99 | 49.17 | 1,050,667 | -0.13(-0.27%) |
Jun 03, 2005 | 50.03 | 50.20 | 49.24 | 49.30 | 1,427,511 | -0.61(-1.23%) |
Jun 02, 2005 | 49.84 | 50.16 | 49.48 | 49.91 | 1,584,999 | +0.07(+0.15%) |
Jun 01, 2005 | 49.26 | 50.22 | 49.15 | 49.84 | 1,588,420 | +0.34(+0.69%) |
May 31, 2005 | 49.69 | 49.72 | 49.37 | 49.50 | 1,185,106 | -12.60(-20.30%) |
May 27, 2005 | 62.23 | 62.34 | 62.02 | 62.10 | 771,415 | +12.28(+24.65%) |
May 26, 2005 | 49.45 | 49.85 | 49.31 | 49.82 | 1,665,831 | +0.41(+0.84%) |
May 25, 2005 | 49.54 | 49.55 | 49.16 | 49.41 | 1,465,974 | -0.29(-0.59%) |
May 24, 2005 | 49.69 | 49.83 | 49.46 | 49.70 | 1,674,671 | -0.31(-0.61%) |
May 23, 2005 | 49.81 | 50.05 | 49.69 | 50.01 | 1,592,271 | +0.19(+0.39%) |
May 20, 2005 | 50.06 | 50.06 | 49.60 | 49.81 | 2,070,192 | -0.08(-0.16%) |
May 19, 2005 | 49.79 | 50.03 | 49.43 | 49.89 | 2,452,679 | +0.18(+0.36%) |
May 18, 2005 | 49.53 | 49.96 | 49.47 | 49.71 | 2,110,644 | +0.40(+0.81%) |
May 17, 2005 | 48.59 | 49.34 | 48.47 | 49.31 | 2,107,647 | +0.26(+0.53%) |
May 16, 2005 | 47.92 | 49.15 | 47.80 | 49.05 | 1,910,186 | +1.25(+2.61%) |
May 13, 2005 | 48.19 | 48.33 | 47.56 | 47.80 | 1,598,264 | -0.43(-0.90%) |
May 12, 2005 | 48.78 | 49.00 | 47.59 | 48.24 | 1,401,851 | -0.33(-0.67%) |
May 11, 2005 | 48.43 | 48.68 | 48.09 | 48.57 | 1,226,414 | +0.19(+0.40%) |
May 10, 2005 | 48.59 | 48.90 | 48.25 | 48.37 | 1,368,142 | -0.58(-1.19%) |
May 09, 2005 | 48.59 | 48.95 | 48.45 | 48.95 | 1,388,967 | +0.37(+0.76%) |
May 06, 2005 | 49.13 | 49.16 | 48.45 | 48.59 | 1,274,655 | -0.54(-1.10%) |
May 05, 2005 | 49.51 | 49.83 | 48.85 | 49.13 | 2,515,753 | -0.51(-1.02%) |
May 04, 2005 | 49.22 | 49.81 | 48.53 | 49.63 | 1,799,170 | +0.58(+1.18%) |
May 03, 2005 | 48.78 | 49.35 | 48.69 | 49.05 | 1,721,115 | +0.24(+0.49%) |