Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 59.22 | 60.09 | 58.46 | 58.48 | 93,541 | -0.70(-1.18%) |
Jul 28, 2005 | 58.03 | 59.41 | 57.64 | 59.18 | 72,023 | +1.43(+2.49%) |
Jul 27, 2005 | 56.90 | 57.76 | 56.22 | 57.74 | 78,546 | +0.95(+1.67%) |
Jul 26, 2005 | 56.33 | 57.08 | 56.04 | 56.79 | 46,938 | +0.66(+1.18%) |
Jul 25, 2005 | 56.40 | 56.67 | 55.38 | 56.13 | 105,359 | -0.29(-0.51%) |
Jul 22, 2005 | 55.07 | 56.43 | 55.04 | 56.42 | 67,508 | +1.56(+2.84%) |
Jul 21, 2005 | 56.60 | 56.67 | 54.84 | 54.86 | 73,473 | -1.94(-3.41%) |
Jul 20, 2005 | 55.68 | 56.87 | 55.29 | 56.79 | 67,619 | +0.88(+1.57%) |
Jul 19, 2005 | 55.43 | 56.13 | 55.23 | 55.91 | 55,411 | +0.74(+1.33%) |
Jul 18, 2005 | 55.47 | 55.70 | 54.73 | 55.18 | 50,728 | -0.43(-0.77%) |
Jul 15, 2005 | 54.80 | 55.63 | 54.55 | 55.61 | 85,068 | +0.66(+1.21%) |
Jul 14, 2005 | 56.06 | 56.63 | 54.75 | 54.95 | 88,357 | -0.84(-1.51%) |
Jul 13, 2005 | 56.87 | 56.87 | 55.77 | 55.79 | 80,274 | -1.35(-2.35%) |
Jul 12, 2005 | 56.81 | 57.30 | 56.02 | 57.13 | 72,915 | +0.23(+0.41%) |
Jul 11, 2005 | 56.11 | 57.22 | 56.02 | 56.90 | 127,156 | +0.86(+1.54%) |
Jul 08, 2005 | 54.35 | 56.49 | 54.26 | 56.04 | 221,534 | +1.56(+2.86%) |
Jul 07, 2005 | 54.08 | 54.96 | 53.74 | 54.48 | 49,167 | +0.07(+0.13%) |
Jul 06, 2005 | 55.43 | 55.43 | 54.08 | 54.41 | 112,718 | -1.08(-1.94%) |
Jul 05, 2005 | 53.64 | 55.50 | 53.53 | 55.48 | 138,361 | +2.01(+3.76%) |
Jul 01, 2005 | 52.85 | 53.47 | 52.63 | 53.47 | 46,659 | +0.41(+0.78%) |
Jun 30, 2005 | 53.64 | 53.64 | 52.76 | 53.06 | 84,176 | -0.39(-0.74%) |
Jun 29, 2005 | 53.56 | 53.56 | 52.74 | 53.46 | 95,437 | -0.05(-0.10%) |
Jun 28, 2005 | 52.29 | 53.53 | 52.29 | 53.51 | 60,874 | +1.31(+2.51%) |
Jun 27, 2005 | 52.02 | 52.67 | 52.02 | 52.20 | 48,554 | +0.18(+0.34%) |
Jun 24, 2005 | 53.33 | 53.44 | 51.90 | 52.02 | 153,301 | -1.18(-2.23%) |
Jun 23, 2005 | 53.28 | 54.08 | 52.99 | 53.21 | 187,864 | -0.07(-0.13%) |
Jun 22, 2005 | 53.64 | 53.74 | 52.65 | 53.28 | 215,792 | -0.05(-0.10%) |
Jun 21, 2005 | 53.67 | 53.89 | 53.21 | 53.33 | 195,110 | +0.74(+1.40%) |
Jun 20, 2005 | 52.56 | 53.13 | 52.47 | 52.60 | 79,884 | +0.04(+0.07%) |
Jun 17, 2005 | 53.55 | 53.91 | 52.54 | 52.56 | 226,273 | -0.54(-1.01%) |
Jun 16, 2005 | 52.04 | 53.10 | 51.77 | 53.10 | 123,923 | +1.08(+2.07%) |
Jun 15, 2005 | 52.47 | 52.47 | 51.34 | 52.02 | 82,671 | -0.20(-0.38%) |
Jun 14, 2005 | 51.68 | 52.56 | 51.57 | 52.22 | 95,492 | +0.43(+0.83%) |
Jun 13, 2005 | 51.63 | 52.20 | 51.39 | 51.79 | 73,584 | +0.27(+0.52%) |
Jun 10, 2005 | 51.68 | 51.90 | 51.23 | 51.52 | 33,949 | -0.20(-0.38%) |
Jun 09, 2005 | 51.48 | 51.82 | 51.12 | 51.72 | 53,293 | +0.39(+0.77%) |
Jun 08, 2005 | 51.82 | 52.36 | 51.30 | 51.32 | 88,636 | -0.47(-0.90%) |
Jun 07, 2005 | 51.82 | 52.99 | 51.65 | 51.79 | 128,773 | +0.11(+0.21%) |
Jun 06, 2005 | 50.77 | 51.84 | 50.64 | 51.68 | 79,716 | +0.74(+1.44%) |
Jun 03, 2005 | 50.53 | 51.12 | 50.25 | 50.95 | 134,347 | +0.47(+0.92%) |
Jun 02, 2005 | 51.04 | 51.16 | 50.35 | 50.48 | 89,639 | -0.70(-1.37%) |
Jun 01, 2005 | 51.12 | 51.66 | 50.73 | 51.18 | 161,607 | +0.34(+0.67%) |
May 31, 2005 | 50.37 | 51.41 | 50.32 | 50.84 | 170,248 | +0.70(+1.40%) |
May 27, 2005 | 50.32 | 50.32 | 49.64 | 50.14 | 83,953 | +0.00(+0.00%) |
May 26, 2005 | 50.32 | 50.43 | 49.90 | 50.14 | 109,094 | -0.09(-0.18%) |
May 25, 2005 | 50.59 | 50.64 | 49.99 | 50.23 | 103,353 | -0.36(-0.71%) |
May 24, 2005 | 51.18 | 51.18 | 49.74 | 50.59 | 181,843 | -0.59(-1.16%) |
May 23, 2005 | 50.95 | 51.84 | 50.86 | 51.18 | 88,022 | +0.30(+0.60%) |
May 20, 2005 | 50.55 | 51.04 | 50.10 | 50.87 | 74,142 | +0.32(+0.64%) |
May 19, 2005 | 50.32 | 50.87 | 50.14 | 50.55 | 92,092 | +0.32(+0.64%) |
May 18, 2005 | 50.12 | 50.46 | 49.71 | 50.23 | 99,004 | +0.54(+1.08%) |
May 17, 2005 | 49.37 | 49.74 | 48.61 | 49.69 | 87,130 | +0.32(+0.65%) |
May 16, 2005 | 48.25 | 49.37 | 48.25 | 49.37 | 203,863 | +1.24(+2.57%) |
May 13, 2005 | 48.79 | 48.81 | 47.90 | 48.13 | 168,464 | -0.48(-1.00%) |
May 12, 2005 | 48.43 | 49.24 | 48.09 | 48.61 | 162,666 | +0.50(+1.04%) |
May 11, 2005 | 48.79 | 48.79 | 46.87 | 48.11 | 116,230 | -0.91(-1.87%) |
May 10, 2005 | 49.15 | 49.24 | 48.60 | 49.03 | 140,981 | -0.09(-0.18%) |
May 09, 2005 | 48.25 | 49.46 | 48.02 | 49.12 | 109,429 | +1.11(+2.32%) |
May 06, 2005 | 48.72 | 48.88 | 47.99 | 48.00 | 65,947 | -0.70(-1.44%) |
May 05, 2005 | 48.88 | 49.12 | 48.45 | 48.70 | 107,979 | -0.18(-0.37%) |
May 04, 2005 | 47.54 | 49.12 | 46.93 | 48.88 | 227,499 | +1.63(+3.45%) |
May 03, 2005 | 47.45 | 47.93 | 47.02 | 47.25 | 179,056 | -0.47(-0.98%) |