Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 51.84 | 52.33 | 51.14 | 51.34 | 171,717 | -0.56(-1.08%) |
Jul 28, 2005 | 51.28 | 52.01 | 51.00 | 51.90 | 290,842 | +0.39(+0.76%) |
Jul 27, 2005 | 51.31 | 51.76 | 50.87 | 51.51 | 156,979 | +0.23(+0.45%) |
Jul 26, 2005 | 51.26 | 51.67 | 51.11 | 51.28 | 353,985 | -0.07(-0.14%) |
Jul 25, 2005 | 51.10 | 51.65 | 50.59 | 51.35 | 297,494 | +0.25(+0.49%) |
Jul 22, 2005 | 50.90 | 51.55 | 50.00 | 51.10 | 565,828 | +0.44(+0.87%) |
Jul 21, 2005 | 51.70 | 51.90 | 50.28 | 50.66 | 453,240 | -1.09(-2.11%) |
Jul 20, 2005 | 50.74 | 51.99 | 50.50 | 51.75 | 274,327 | +0.86(+1.69%) |
Jul 19, 2005 | 50.72 | 51.11 | 50.34 | 50.89 | 242,296 | +0.06(+0.12%) |
Jul 18, 2005 | 51.22 | 51.39 | 50.64 | 50.83 | 215,489 | -0.56(-1.09%) |
Jul 15, 2005 | 50.78 | 51.47 | 50.65 | 51.39 | 162,080 | +0.38(+0.74%) |
Jul 14, 2005 | 51.15 | 51.48 | 50.90 | 51.01 | 301,612 | -0.05(-0.10%) |
Jul 13, 2005 | 51.18 | 51.76 | 51.00 | 51.06 | 291,900 | -0.10(-0.20%) |
Jul 12, 2005 | 50.38 | 51.39 | 50.36 | 51.16 | 323,813 | +0.50(+0.99%) |
Jul 11, 2005 | 49.85 | 50.80 | 49.85 | 50.66 | 261,092 | +0.87(+1.75%) |
Jul 08, 2005 | 48.16 | 50.00 | 48.05 | 49.79 | 408,089 | +1.69(+3.51%) |
Jul 07, 2005 | 47.70 | 48.24 | 47.46 | 48.10 | 183,390 | +0.16(+0.33%) |
Jul 06, 2005 | 48.58 | 48.66 | 47.90 | 47.94 | 272,814 | -0.82(-1.68%) |
Jul 05, 2005 | 48.11 | 48.91 | 48.01 | 48.76 | 306,800 | +0.52(+1.08%) |
Jul 01, 2005 | 47.64 | 48.59 | 47.64 | 48.24 | 242,000 | +0.34(+0.71%) |
Jun 30, 2005 | 48.74 | 48.92 | 47.81 | 47.90 | 306,773 | -0.81(-1.66%) |
Jun 29, 2005 | 48.98 | 50.00 | 48.47 | 48.71 | 1,525,659 | -0.23(-0.47%) |
Jun 28, 2005 | 48.00 | 49.06 | 47.94 | 48.94 | 594,353 | +0.95(+1.98%) |
Jun 27, 2005 | 47.59 | 48.00 | 47.38 | 47.99 | 241,189 | +0.46(+0.97%) |
Jun 24, 2005 | 47.60 | 47.94 | 47.40 | 47.53 | 293,411 | -0.20(-0.42%) |
Jun 23, 2005 | 48.00 | 48.49 | 47.72 | 47.73 | 307,198 | -0.30(-0.62%) |
Jun 22, 2005 | 48.06 | 48.60 | 47.97 | 48.03 | 313,104 | -0.15(-0.31%) |
Jun 21, 2005 | 48.40 | 48.55 | 47.98 | 48.18 | 201,023 | -0.17(-0.35%) |
Jun 20, 2005 | 48.56 | 48.64 | 48.09 | 48.35 | 170,862 | -0.25(-0.51%) |
Jun 17, 2005 | 48.62 | 49.19 | 48.35 | 48.60 | 483,741 | -0.12(-0.25%) |
Jun 16, 2005 | 48.46 | 48.77 | 48.43 | 48.72 | 182,990 | +0.13(+0.27%) |
Jun 15, 2005 | 48.05 | 48.68 | 47.81 | 48.59 | 241,344 | +0.48(+1.00%) |
Jun 14, 2005 | 47.92 | 48.27 | 47.85 | 48.11 | 136,448 | +0.08(+0.17%) |
Jun 13, 2005 | 47.45 | 48.43 | 47.45 | 48.03 | 313,475 | +0.39(+0.82%) |
Jun 10, 2005 | 47.93 | 47.95 | 47.51 | 47.64 | 234,519 | -0.04(-0.08%) |
Jun 09, 2005 | 46.96 | 47.84 | 46.76 | 47.68 | 343,991 | +0.57(+1.21%) |
Jun 08, 2005 | 47.02 | 47.57 | 46.88 | 47.11 | 182,565 | +0.07(+0.15%) |
Jun 07, 2005 | 47.05 | 48.09 | 47.03 | 47.04 | 415,119 | -0.09(-0.19%) |
Jun 06, 2005 | 46.46 | 47.38 | 46.46 | 47.13 | 322,586 | +0.40(+0.86%) |
Jun 03, 2005 | 47.20 | 47.36 | 46.49 | 46.73 | 414,517 | -0.54(-1.14%) |
Jun 02, 2005 | 47.69 | 47.69 | 47.10 | 47.27 | 436,178 | -0.30(-0.63%) |
Jun 01, 2005 | 47.45 | 48.52 | 47.01 | 47.57 | 467,909 | -0.19(-0.40%) |
May 31, 2005 | 47.66 | 48.20 | 47.63 | 47.76 | 389,736 | +0.07(+0.15%) |
May 27, 2005 | 47.60 | 48.07 | 47.59 | 47.69 | 268,324 | +0.00(+0.00%) |
May 26, 2005 | 47.54 | 47.75 | 47.07 | 47.69 | 347,478 | +0.28(+0.59%) |
May 25, 2005 | 48.01 | 48.01 | 47.26 | 47.41 | 201,665 | -0.92(-1.90%) |
May 24, 2005 | 48.35 | 48.62 | 47.86 | 48.33 | 261,900 | -0.24(-0.49%) |
May 23, 2005 | 47.47 | 48.75 | 47.40 | 48.57 | 610,023 | +1.22(+2.58%) |
May 20, 2005 | 48.02 | 48.02 | 46.94 | 47.35 | 410,870 | -0.74(-1.54%) |
May 19, 2005 | 48.65 | 48.85 | 47.92 | 48.09 | 276,874 | -0.64(-1.31%) |
May 18, 2005 | 48.00 | 48.95 | 47.95 | 48.73 | 415,600 | +0.75(+1.56%) |
May 17, 2005 | 47.50 | 48.19 | 47.29 | 47.98 | 314,170 | +0.60(+1.27%) |
May 16, 2005 | 46.53 | 47.67 | 46.28 | 47.38 | 317,289 | +0.89(+1.91%) |
May 13, 2005 | 46.55 | 46.80 | 45.96 | 46.49 | 333,567 | -0.01(-0.02%) |
May 12, 2005 | 47.25 | 47.65 | 46.28 | 46.50 | 339,907 | -1.07(-2.25%) |
May 11, 2005 | 47.10 | 47.58 | 46.60 | 47.57 | 280,839 | +0.36(+0.76%) |
May 10, 2005 | 47.90 | 48.09 | 47.02 | 47.21 | 278,379 | -0.86(-1.79%) |
May 09, 2005 | 47.36 | 48.11 | 47.17 | 48.07 | 204,408 | +0.54(+1.14%) |
May 06, 2005 | 48.09 | 48.25 | 47.15 | 47.53 | 214,576 | -0.34(-0.71%) |
May 05, 2005 | 48.00 | 48.23 | 47.21 | 47.87 | 397,275 | -0.13(-0.27%) |
May 04, 2005 | 47.28 | 48.30 | 47.28 | 48.00 | 736,126 | +0.59(+1.24%) |
May 03, 2005 | 47.80 | 48.17 | 47.28 | 47.41 | 456,372 | -0.35(-0.73%) |