Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 59.48 | 59.52 | 58.67 | 58.84 | 1,597,737 | -0.87(-1.46%) |
Jul 28, 2005 | 58.56 | 60.23 | 58.44 | 59.72 | 2,934,481 | +1.88(+3.25%) |
Jul 27, 2005 | 57.96 | 57.96 | 56.86 | 57.84 | 2,057,189 | +0.45(+0.79%) |
Jul 26, 2005 | 56.95 | 58.00 | 56.68 | 57.38 | 2,444,620 | +0.59(+1.03%) |
Jul 25, 2005 | 58.08 | 58.58 | 56.76 | 56.80 | 2,652,110 | -1.29(-2.21%) |
Jul 22, 2005 | 58.13 | 58.39 | 57.63 | 58.08 | 1,905,943 | +0.11(+0.20%) |
Jul 21, 2005 | 59.13 | 59.13 | 57.68 | 57.97 | 2,407,008 | -1.35(-2.27%) |
Jul 20, 2005 | 58.48 | 59.61 | 58.45 | 59.32 | 1,744,866 | +0.71(+1.21%) |
Jul 19, 2005 | 58.08 | 58.86 | 57.59 | 58.61 | 1,522,857 | +0.63(+1.09%) |
Jul 18, 2005 | 58.17 | 58.68 | 57.35 | 57.98 | 1,898,398 | -0.36(-0.61%) |
Jul 15, 2005 | 57.69 | 58.47 | 57.57 | 58.34 | 2,005,173 | +0.65(+1.12%) |
Jul 14, 2005 | 58.56 | 58.90 | 57.22 | 57.69 | 2,207,291 | -0.40(-0.69%) |
Jul 13, 2005 | 58.10 | 58.22 | 57.57 | 58.09 | 1,379,957 | +0.20(+0.35%) |
Jul 12, 2005 | 58.21 | 58.48 | 57.62 | 57.89 | 1,543,663 | -0.52(-0.90%) |
Jul 11, 2005 | 57.38 | 58.63 | 57.34 | 58.41 | 1,843,067 | +1.10(+1.92%) |
Jul 08, 2005 | 56.90 | 57.38 | 56.60 | 57.31 | 1,464,668 | +0.29(+0.51%) |
Jul 07, 2005 | 55.55 | 57.15 | 54.67 | 57.02 | 2,755,113 | +1.30(+2.34%) |
Jul 06, 2005 | 56.15 | 56.51 | 55.50 | 55.72 | 1,805,685 | -0.32(-0.58%) |
Jul 05, 2005 | 55.15 | 56.16 | 54.78 | 56.04 | 1,948,585 | +0.59(+1.07%) |
Jul 01, 2005 | 55.89 | 55.97 | 54.95 | 55.45 | 3,049,487 | -0.05(-0.09%) |
Jun 30, 2005 | 55.31 | 56.18 | 55.31 | 55.50 | 2,602,267 | +1.07(+1.96%) |
Jun 29, 2005 | 55.73 | 55.90 | 54.43 | 54.43 | 1,701,082 | -1.33(-2.38%) |
Jun 28, 2005 | 55.63 | 55.83 | 55.27 | 55.76 | 2,202,947 | +0.61(+1.11%) |
Jun 27, 2005 | 53.62 | 55.34 | 53.58 | 55.15 | 2,063,476 | +1.60(+2.99%) |
Jun 24, 2005 | 54.67 | 54.82 | 53.55 | 53.55 | 2,199,289 | -0.94(-1.73%) |
Jun 23, 2005 | 55.02 | 55.82 | 54.43 | 54.50 | 2,452,393 | -0.59(-1.08%) |
Jun 22, 2005 | 55.94 | 56.10 | 54.67 | 55.09 | 3,154,090 | -0.38(-0.68%) |
Jun 21, 2005 | 55.63 | 56.07 | 53.85 | 55.47 | 7,795,827 | +1.17(+2.16%) |
Jun 20, 2005 | 55.61 | 55.61 | 54.00 | 54.29 | 3,408,681 | -1.11(-2.01%) |
Jun 17, 2005 | 56.95 | 57.12 | 54.81 | 55.41 | 5,007,218 | +1.01(+1.85%) |
Jun 16, 2005 | 54.23 | 54.74 | 53.49 | 54.40 | 1,660,727 | +0.47(+0.88%) |
Jun 15, 2005 | 53.05 | 53.99 | 53.04 | 53.93 | 1,654,897 | +1.02(+1.93%) |
Jun 14, 2005 | 51.87 | 52.90 | 51.83 | 52.90 | 1,979,566 | +0.83(+1.60%) |
Jun 13, 2005 | 51.47 | 52.13 | 50.94 | 52.07 | 1,425,113 | +0.60(+1.17%) |
Jun 10, 2005 | 51.94 | 52.42 | 51.21 | 51.47 | 940,282 | -0.43(-0.83%) |
Jun 09, 2005 | 51.31 | 52.43 | 50.56 | 51.90 | 2,234,728 | +0.59(+1.16%) |
Jun 08, 2005 | 52.40 | 52.40 | 51.25 | 51.30 | 1,921,034 | -0.94(-1.79%) |
Jun 07, 2005 | 52.44 | 52.92 | 52.15 | 52.24 | 1,863,531 | +0.12(+0.24%) |
Jun 06, 2005 | 51.63 | 52.28 | 51.23 | 52.12 | 1,262,322 | +0.73(+1.41%) |
Jun 03, 2005 | 52.12 | 52.34 | 51.28 | 51.39 | 2,242,959 | -0.51(-0.98%) |
Jun 02, 2005 | 51.48 | 51.92 | 51.13 | 51.90 | 1,539,090 | +0.43(+0.83%) |
Jun 01, 2005 | 50.31 | 51.82 | 50.26 | 51.47 | 2,460,967 | +0.73(+1.43%) |
May 31, 2005 | 50.57 | 51.08 | 50.17 | 50.74 | 3,290,131 | +0.39(+0.78%) |
May 27, 2005 | 50.45 | 50.47 | 49.91 | 50.35 | 944,855 | +0.08(+0.16%) |
May 26, 2005 | 49.20 | 50.75 | 49.20 | 50.27 | 2,758,885 | +1.84(+3.79%) |
May 25, 2005 | 49.13 | 49.13 | 48.43 | 48.43 | 1,732,863 | -0.52(-1.07%) |
May 24, 2005 | 49.07 | 49.42 | 48.64 | 48.96 | 2,102,574 | +0.00(+0.00%) |
May 23, 2005 | 48.18 | 49.38 | 48.18 | 48.96 | 2,652,225 | +0.34(+0.70%) |
May 20, 2005 | 48.99 | 49.03 | 48.02 | 48.62 | 1,921,034 | -0.35(-0.71%) |
May 19, 2005 | 48.75 | 49.38 | 48.46 | 48.97 | 2,357,736 | +0.23(+0.47%) |
May 18, 2005 | 47.31 | 49.06 | 47.31 | 48.74 | 3,207,020 | +2.17(+4.66%) |
May 17, 2005 | 46.43 | 46.71 | 45.70 | 46.57 | 1,783,049 | +0.13(+0.28%) |
May 16, 2005 | 44.65 | 46.51 | 44.65 | 46.44 | 2,218,723 | +1.57(+3.51%) |
May 13, 2005 | 45.31 | 45.62 | 44.42 | 44.87 | 1,497,249 | -0.31(-0.68%) |
May 12, 2005 | 46.80 | 46.80 | 45.17 | 45.17 | 2,066,677 | -1.46(-3.13%) |
May 11, 2005 | 46.49 | 46.97 | 45.88 | 46.63 | 1,578,645 | +0.36(+0.77%) |
May 10, 2005 | 47.08 | 47.12 | 46.27 | 46.27 | 1,537,147 | -0.80(-1.69%) |
May 09, 2005 | 46.37 | 47.31 | 46.34 | 47.07 | 1,740,065 | +0.71(+1.53%) |
May 06, 2005 | 45.84 | 46.85 | 45.37 | 46.36 | 1,900,570 | +0.39(+0.86%) |
May 05, 2005 | 45.18 | 46.45 | 45.14 | 45.97 | 2,556,539 | +0.57(+1.25%) |
May 04, 2005 | 44.24 | 45.53 | 44.00 | 45.40 | 3,700,311 | +1.12(+2.53%) |
May 03, 2005 | 44.99 | 45.22 | 44.09 | 44.28 | 3,309,108 | -0.74(-1.65%) |