Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 62.58 | 62.58 | 62.16 | 62.20 | 51,782 | -0.33(-0.53%) |
Jul 28, 2005 | 61.92 | 62.57 | 61.78 | 62.53 | 34,813 | +0.86(+1.39%) |
Jul 27, 2005 | 61.33 | 62.07 | 61.33 | 61.68 | 62,401 | +0.43(+0.70%) |
Jul 26, 2005 | 61.15 | 61.48 | 61.15 | 61.25 | 20,691 | +0.05(+0.09%) |
Jul 25, 2005 | 61.92 | 62.00 | 61.06 | 61.19 | 65,467 | -0.71(-1.15%) |
Jul 22, 2005 | 62.16 | 62.34 | 61.57 | 61.90 | 41,163 | -0.03(-0.06%) |
Jul 21, 2005 | 62.02 | 62.53 | 61.45 | 61.94 | 181,184 | +0.02(+0.03%) |
Jul 20, 2005 | 60.28 | 62.09 | 60.01 | 61.92 | 204,612 | +2.12(+3.54%) |
Jul 19, 2005 | 59.78 | 59.83 | 59.60 | 59.80 | 50,578 | +0.11(+0.18%) |
Jul 18, 2005 | 59.88 | 59.91 | 59.69 | 59.69 | 63,715 | -0.20(-0.34%) |
Jul 15, 2005 | 59.82 | 59.90 | 59.54 | 59.89 | 139,801 | -0.36(-0.59%) |
Jul 14, 2005 | 59.82 | 60.25 | 59.67 | 60.25 | 427,944 | +1.04(+1.76%) |
Jul 13, 2005 | 59.17 | 59.29 | 58.92 | 59.21 | 126,664 | +0.22(+0.37%) |
Jul 12, 2005 | 59.17 | 59.30 | 58.79 | 58.99 | 67,875 | -0.39(-0.66%) |
Jul 11, 2005 | 59.10 | 59.61 | 59.10 | 59.38 | 442,286 | +0.63(+1.07%) |
Jul 08, 2005 | 57.68 | 58.89 | 57.55 | 58.75 | 131,153 | +1.09(+1.90%) |
Jul 07, 2005 | 56.86 | 57.66 | 56.86 | 57.66 | 91,522 | -0.01(-0.01%) |
Jul 06, 2005 | 57.96 | 58.15 | 57.67 | 57.67 | 185,234 | -0.26(-0.46%) |
Jul 05, 2005 | 57.06 | 57.98 | 56.97 | 57.93 | 222,347 | +0.42(+0.73%) |
Jul 01, 2005 | 57.40 | 57.64 | 57.32 | 57.51 | 240,958 | +0.36(+0.62%) |
Jun 30, 2005 | 57.98 | 57.98 | 57.15 | 57.15 | 376,928 | -0.57(-0.98%) |
Jun 29, 2005 | 57.38 | 57.94 | 57.25 | 57.72 | 237,783 | +0.57(+0.99%) |
Jun 28, 2005 | 56.08 | 57.22 | 56.08 | 57.15 | 361,930 | +1.37(+2.45%) |
Jun 27, 2005 | 55.84 | 55.97 | 55.52 | 55.78 | 329,634 | -0.25(-0.44%) |
Jun 24, 2005 | 56.23 | 56.54 | 55.77 | 56.03 | 341,129 | -0.67(-1.18%) |
Jun 23, 2005 | 57.85 | 57.85 | 56.70 | 56.70 | 467,903 | -1.97(-3.36%) |
Jun 22, 2005 | 59.04 | 59.04 | 58.40 | 58.67 | 98,091 | -0.02(-0.03%) |
Jun 21, 2005 | 58.76 | 58.76 | 58.47 | 58.69 | 35,798 | +0.03(+0.05%) |
Jun 20, 2005 | 58.57 | 58.83 | 58.37 | 58.66 | 42,148 | -0.47(-0.79%) |
Jun 17, 2005 | 59.04 | 59.35 | 58.85 | 59.13 | 49,921 | +0.48(+0.83%) |
Jun 16, 2005 | 58.41 | 58.73 | 58.26 | 58.64 | 41,491 | +0.42(+0.72%) |
Jun 15, 2005 | 58.10 | 58.22 | 57.68 | 58.22 | 90,318 | +0.32(+0.55%) |
Jun 14, 2005 | 58.11 | 58.27 | 57.78 | 57.90 | 26,602 | -0.23(-0.39%) |
Jun 13, 2005 | 57.89 | 58.38 | 57.71 | 58.13 | 58,570 | +0.09(+0.16%) |
Jun 10, 2005 | 58.34 | 58.34 | 57.80 | 58.04 | 337,188 | -0.16(-0.27%) |
Jun 09, 2005 | 57.86 | 58.20 | 57.69 | 58.20 | 119,986 | -0.13(-0.22%) |
Jun 08, 2005 | 59.25 | 59.25 | 58.21 | 58.32 | 356,018 | -1.27(-2.13%) |
Jun 07, 2005 | 59.92 | 60.47 | 59.58 | 59.59 | 134,656 | -0.14(-0.23%) |
Jun 06, 2005 | 59.73 | 59.85 | 59.48 | 59.73 | 62,182 | +0.01(+0.02%) |
Jun 03, 2005 | 60.13 | 60.13 | 59.37 | 59.72 | 178,337 | -0.33(-0.55%) |
Jun 02, 2005 | 59.77 | 60.07 | 59.64 | 60.05 | 120,862 | +0.41(+0.69%) |
Jun 01, 2005 | 59.16 | 59.88 | 59.16 | 59.64 | 50,906 | +0.38(+0.65%) |
May 31, 2005 | 59.24 | 59.43 | 59.01 | 59.25 | 194,649 | -0.28(-0.48%) |
May 27, 2005 | 59.65 | 59.65 | 59.38 | 59.54 | 32,186 | -0.27(-0.46%) |
May 26, 2005 | 59.64 | 59.81 | 59.53 | 59.81 | 16,640 | +0.71(+1.21%) |
May 25, 2005 | 59.29 | 59.29 | 58.80 | 59.10 | 44,119 | -0.58(-0.98%) |
May 24, 2005 | 59.04 | 59.70 | 58.97 | 59.68 | 87,034 | +0.17(+0.29%) |
May 23, 2005 | 59.57 | 59.95 | 59.50 | 59.51 | 57,584 | +0.03(+0.05%) |
May 20, 2005 | 59.41 | 59.57 | 59.33 | 59.48 | 116,592 | -0.05(-0.09%) |
May 19, 2005 | 59.30 | 59.54 | 59.14 | 59.54 | 95,901 | +0.27(+0.46%) |
May 18, 2005 | 58.46 | 59.33 | 58.33 | 59.26 | 71,926 | +1.44(+2.50%) |
May 17, 2005 | 56.93 | 57.83 | 56.86 | 57.82 | 150,202 | +0.72(+1.26%) |
May 16, 2005 | 56.72 | 57.10 | 56.71 | 57.10 | 57,584 | +1.16(+2.07%) |
May 13, 2005 | 56.71 | 56.72 | 55.50 | 55.94 | 261,321 | -0.43(-0.76%) |
May 12, 2005 | 57.89 | 57.89 | 56.37 | 56.37 | 550,996 | -1.65(-2.85%) |
May 11, 2005 | 57.89 | 58.08 | 57.32 | 58.02 | 302,156 | +0.72(+1.26%) |
May 10, 2005 | 57.81 | 57.87 | 57.18 | 57.30 | 556,580 | -0.87(-1.49%) |
May 09, 2005 | 57.98 | 58.41 | 57.68 | 58.17 | 98,419 | +0.23(+0.39%) |
May 06, 2005 | 58.19 | 58.21 | 57.74 | 57.94 | 66,452 | -0.01(-0.02%) |
May 05, 2005 | 58.66 | 58.66 | 57.65 | 57.95 | 156,223 | +0.10(+0.17%) |
May 04, 2005 | 57.00 | 57.89 | 56.92 | 57.85 | 473,596 | +1.08(+1.90%) |
May 03, 2005 | 57.16 | 57.32 | 56.74 | 56.77 | 84,844 | -0.33(-0.58%) |