Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 58.56 | 58.96 | 58.41 | 58.54 | 70,279 | +0.07(+0.12%) |
Jul 28, 2005 | 58.75 | 58.92 | 58.47 | 58.47 | 192,398 | -0.28(-0.47%) |
Jul 27, 2005 | 57.95 | 58.91 | 57.47 | 58.74 | 127,491 | +0.90(+1.56%) |
Jul 26, 2005 | 57.16 | 57.91 | 57.02 | 57.84 | 135,042 | +0.68(+1.19%) |
Jul 25, 2005 | 56.57 | 57.31 | 56.41 | 57.16 | 103,241 | +0.48(+0.85%) |
Jul 22, 2005 | 56.95 | 56.95 | 56.59 | 56.68 | 147,674 | -0.27(-0.47%) |
Jul 21, 2005 | 57.26 | 57.27 | 56.78 | 56.95 | 98,304 | -0.32(-0.55%) |
Jul 20, 2005 | 57.44 | 57.44 | 57.13 | 57.26 | 168,439 | -0.10(-0.17%) |
Jul 19, 2005 | 57.37 | 58.88 | 56.97 | 57.36 | 155,516 | -0.14(-0.24%) |
Jul 18, 2005 | 57.85 | 58.06 | 57.27 | 57.50 | 68,392 | -0.18(-0.31%) |
Jul 15, 2005 | 57.79 | 57.81 | 56.76 | 57.68 | 78,992 | -0.28(-0.49%) |
Jul 14, 2005 | 57.69 | 58.04 | 57.50 | 57.96 | 63,019 | +0.30(+0.51%) |
Jul 13, 2005 | 58.14 | 58.14 | 57.40 | 57.66 | 70,279 | -0.36(-0.62%) |
Jul 12, 2005 | 57.52 | 58.20 | 57.41 | 58.02 | 90,899 | +0.50(+0.87%) |
Jul 11, 2005 | 56.70 | 57.83 | 56.70 | 57.52 | 82,477 | +0.94(+1.67%) |
Jul 08, 2005 | 56.64 | 56.97 | 56.31 | 56.57 | 132,863 | -0.30(-0.53%) |
Jul 07, 2005 | 57.74 | 57.95 | 56.79 | 56.88 | 126,620 | -0.87(-1.50%) |
Jul 06, 2005 | 56.46 | 57.75 | 56.44 | 57.75 | 151,450 | +1.41(+2.51%) |
Jul 05, 2005 | 56.09 | 56.83 | 56.06 | 56.33 | 91,334 | +0.41(+0.74%) |
Jul 01, 2005 | 55.30 | 55.92 | 55.00 | 55.92 | 86,252 | +0.52(+0.93%) |
Jun 30, 2005 | 55.11 | 55.45 | 54.99 | 55.40 | 45,014 | +0.46(+0.84%) |
Jun 29, 2005 | 54.63 | 55.01 | 54.60 | 54.94 | 40,512 | +0.19(+0.35%) |
Jun 28, 2005 | 53.48 | 54.83 | 53.48 | 54.75 | 79,282 | +1.39(+2.61%) |
Jun 27, 2005 | 52.34 | 53.36 | 52.33 | 53.36 | 80,589 | +0.85(+1.61%) |
Jun 24, 2005 | 52.93 | 52.96 | 52.28 | 52.51 | 98,595 | -0.35(-0.66%) |
Jun 23, 2005 | 53.65 | 53.74 | 52.86 | 52.86 | 64,326 | -0.79(-1.46%) |
Jun 22, 2005 | 53.68 | 53.81 | 53.28 | 53.65 | 30,202 | +0.10(+0.19%) |
Jun 21, 2005 | 53.79 | 53.79 | 53.30 | 53.54 | 43,126 | -0.34(-0.64%) |
Jun 20, 2005 | 53.64 | 53.89 | 53.37 | 53.89 | 40,076 | +0.12(+0.23%) |
Jun 17, 2005 | 53.81 | 53.89 | 53.45 | 53.76 | 38,479 | -0.11(-0.20%) |
Jun 16, 2005 | 53.72 | 53.89 | 53.51 | 53.88 | 28,024 | +0.06(+0.10%) |
Jun 15, 2005 | 53.72 | 53.94 | 53.51 | 53.82 | 38,334 | +0.10(+0.18%) |
Jun 14, 2005 | 53.82 | 54.76 | 53.61 | 53.72 | 62,874 | -0.10(-0.18%) |
Jun 13, 2005 | 53.72 | 54.10 | 53.44 | 53.82 | 72,458 | +0.46(+0.86%) |
Jun 10, 2005 | 52.99 | 53.75 | 52.99 | 53.36 | 72,167 | +0.49(+0.92%) |
Jun 09, 2005 | 51.89 | 52.92 | 51.80 | 52.87 | 53,435 | +0.81(+1.55%) |
Jun 08, 2005 | 53.15 | 53.34 | 51.87 | 52.06 | 65,778 | -1.08(-2.03%) |
Jun 07, 2005 | 53.20 | 53.65 | 52.99 | 53.15 | 29,767 | -0.21(-0.40%) |
Jun 06, 2005 | 53.12 | 53.42 | 53.03 | 53.36 | 45,740 | +0.07(+0.13%) |
Jun 03, 2005 | 53.34 | 53.59 | 53.14 | 53.29 | 32,381 | -0.08(-0.15%) |
Jun 02, 2005 | 53.52 | 53.52 | 53.03 | 53.37 | 81,170 | -0.14(-0.26%) |
Jun 01, 2005 | 53.66 | 53.85 | 53.09 | 53.51 | 104,403 | -0.22(-0.41%) |
May 31, 2005 | 53.96 | 53.96 | 53.27 | 53.73 | 69,844 | -0.06(-0.10%) |
May 27, 2005 | 53.78 | 54.13 | 53.50 | 53.79 | 33,978 | +0.01(+0.01%) |
May 26, 2005 | 53.41 | 53.89 | 53.41 | 53.78 | 76,378 | +0.35(+0.66%) |
May 25, 2005 | 53.37 | 53.61 | 53.10 | 53.43 | 92,206 | +0.06(+0.10%) |
May 24, 2005 | 53.72 | 53.75 | 52.79 | 53.37 | 134,170 | -0.38(-0.70%) |
May 23, 2005 | 53.89 | 54.30 | 53.72 | 53.75 | 80,153 | -0.11(-0.20%) |
May 20, 2005 | 53.96 | 53.99 | 53.41 | 53.86 | 71,586 | -0.02(-0.04%) |
May 19, 2005 | 53.95 | 54.30 | 53.49 | 53.88 | 60,986 | -0.21(-0.38%) |
May 18, 2005 | 53.06 | 55.08 | 53.06 | 54.09 | 143,173 | +1.14(+2.15%) |
May 17, 2005 | 52.95 | 53.27 | 52.51 | 52.95 | 131,121 | +0.21(+0.39%) |
May 16, 2005 | 52.10 | 53.10 | 52.10 | 52.75 | 128,362 | +0.61(+1.16%) |
May 13, 2005 | 52.24 | 52.42 | 51.76 | 52.14 | 162,631 | +0.08(+0.15%) |
May 12, 2005 | 52.35 | 52.54 | 52.00 | 52.06 | 131,557 | -0.20(-0.38%) |
May 11, 2005 | 52.03 | 52.44 | 51.93 | 52.26 | 104,839 | +0.23(+0.45%) |
May 10, 2005 | 52.18 | 52.28 | 51.99 | 52.03 | 107,307 | -0.32(-0.62%) |
May 09, 2005 | 51.32 | 52.41 | 51.31 | 52.35 | 96,126 | +0.86(+1.67%) |
May 06, 2005 | 51.34 | 51.84 | 51.26 | 51.49 | 155,661 | +0.28(+0.54%) |
May 05, 2005 | 51.31 | 51.65 | 50.81 | 51.22 | 146,948 | -0.11(-0.21%) |
May 04, 2005 | 51.65 | 51.66 | 51.24 | 51.33 | 236,250 | -0.32(-0.63%) |
May 03, 2005 | 51.51 | 51.99 | 51.35 | 51.65 | 182,234 | +0.14(+0.27%) |