Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 51.68 | 51.78 | 51.37 | 51.48 | 116,245 | -0.20(-0.38%) |
Jul 28, 2005 | 51.37 | 51.82 | 51.32 | 51.68 | 155,441 | +0.45(+0.88%) |
Jul 27, 2005 | 50.86 | 51.32 | 50.83 | 51.23 | 129,799 | +0.45(+0.89%) |
Jul 26, 2005 | 50.73 | 50.96 | 50.69 | 50.78 | 104,767 | +0.18(+0.36%) |
Jul 25, 2005 | 50.99 | 50.99 | 50.49 | 50.60 | 102,447 | -0.36(-0.71%) |
Jul 22, 2005 | 50.97 | 50.97 | 50.65 | 50.96 | 78,514 | +0.02(+0.03%) |
Jul 21, 2005 | 51.19 | 51.32 | 50.86 | 50.94 | 137,369 | -0.59(-1.14%) |
Jul 20, 2005 | 51.27 | 51.57 | 51.20 | 51.53 | 167,163 | +0.66(+1.29%) |
Jul 19, 2005 | 50.85 | 51.01 | 50.62 | 50.87 | 117,588 | +0.06(+0.11%) |
Jul 18, 2005 | 51.09 | 51.09 | 50.78 | 50.82 | 98,417 | -0.25(-0.48%) |
Jul 15, 2005 | 50.75 | 51.18 | 50.75 | 51.06 | 69,844 | +0.22(+0.43%) |
Jul 14, 2005 | 50.86 | 50.97 | 50.61 | 50.84 | 241,526 | +0.30(+0.60%) |
Jul 13, 2005 | 50.82 | 50.82 | 50.37 | 50.54 | 96,341 | -0.36(-0.71%) |
Jul 12, 2005 | 50.78 | 50.95 | 50.64 | 50.90 | 111,483 | +0.14(+0.27%) |
Jul 11, 2005 | 50.65 | 50.96 | 50.65 | 50.76 | 186,944 | +0.05(+0.10%) |
Jul 08, 2005 | 49.91 | 50.82 | 49.91 | 50.71 | 321,628 | +0.66(+1.31%) |
Jul 07, 2005 | 49.75 | 50.13 | 49.58 | 50.05 | 193,782 | +0.00(+0.00%) |
Jul 06, 2005 | 50.34 | 50.37 | 49.96 | 50.05 | 106,843 | -0.18(-0.36%) |
Jul 05, 2005 | 49.97 | 50.38 | 49.97 | 50.23 | 275,349 | +0.15(+0.29%) |
Jul 01, 2005 | 50.24 | 50.24 | 49.91 | 50.09 | 621,643 | +0.05(+0.10%) |
Jun 30, 2005 | 50.53 | 50.53 | 50.03 | 50.04 | 57,267 | -0.44(-0.88%) |
Jun 29, 2005 | 50.61 | 50.61 | 50.37 | 50.48 | 122,106 | +0.00(+0.00%) |
Jun 28, 2005 | 50.23 | 50.55 | 50.17 | 50.48 | 216,250 | +0.46(+0.92%) |
Jun 27, 2005 | 50.12 | 50.16 | 49.93 | 50.02 | 580,982 | -0.10(-0.20%) |
Jun 24, 2005 | 50.24 | 50.44 | 50.12 | 50.12 | 253,126 | -0.29(-0.58%) |
Jun 23, 2005 | 50.78 | 50.85 | 50.33 | 50.41 | 123,205 | -0.34(-0.68%) |
Jun 22, 2005 | 51.07 | 51.07 | 50.63 | 50.76 | 153,121 | -0.25(-0.50%) |
Jun 21, 2005 | 51.16 | 51.16 | 50.82 | 51.01 | 390,374 | -0.08(-0.16%) |
Jun 20, 2005 | 50.91 | 51.14 | 50.82 | 51.09 | 187,921 | -0.02(-0.05%) |
Jun 17, 2005 | 51.16 | 51.18 | 50.91 | 51.12 | 320,773 | +0.26(+0.52%) |
Jun 16, 2005 | 50.58 | 50.88 | 50.57 | 50.86 | 647,408 | +0.28(+0.55%) |
Jun 15, 2005 | 50.77 | 50.77 | 50.23 | 50.58 | 86,695 | -0.11(-0.23%) |
Jun 14, 2005 | 50.33 | 50.77 | 50.20 | 50.69 | 80,346 | +0.34(+0.67%) |
Jun 13, 2005 | 50.02 | 50.48 | 49.96 | 50.36 | 134,927 | +0.31(+0.62%) |
Jun 10, 2005 | 50.20 | 50.37 | 49.89 | 50.05 | 338,356 | -0.23(-0.46%) |
Jun 09, 2005 | 50.01 | 50.36 | 49.89 | 50.28 | 71,432 | +0.35(+0.71%) |
Jun 08, 2005 | 50.46 | 50.46 | 49.87 | 49.92 | 209,412 | -0.34(-0.68%) |
Jun 07, 2005 | 50.40 | 50.75 | 50.27 | 50.27 | 1,074,536 | +0.04(+0.08%) |
Jun 06, 2005 | 50.20 | 50.41 | 50.09 | 50.23 | 144,451 | -0.01(-0.02%) |
Jun 03, 2005 | 50.49 | 50.53 | 50.16 | 50.23 | 146,039 | -0.30(-0.60%) |
Jun 02, 2005 | 50.33 | 50.60 | 50.31 | 50.54 | 391,228 | +0.09(+0.18%) |
Jun 01, 2005 | 50.18 | 50.67 | 50.16 | 50.45 | 234,322 | +0.25(+0.49%) |
May 31, 2005 | 50.54 | 50.55 | 50.20 | 50.20 | 784,289 | -0.34(-0.68%) |
May 27, 2005 | 50.62 | 50.64 | 50.37 | 50.55 | 100,249 | -0.12(-0.24%) |
May 26, 2005 | 50.66 | 50.69 | 50.47 | 50.67 | 161,791 | +0.21(+0.42%) |
May 25, 2005 | 50.51 | 50.61 | 50.17 | 50.46 | 89,870 | -0.30(-0.60%) |
May 24, 2005 | 50.71 | 50.87 | 50.60 | 50.76 | 171,803 | +0.04(+0.08%) |
May 23, 2005 | 50.37 | 50.82 | 50.37 | 50.72 | 349,834 | +0.19(+0.37%) |
May 20, 2005 | 50.37 | 50.58 | 50.37 | 50.53 | 119,542 | -0.08(-0.16%) |
May 19, 2005 | 50.54 | 50.63 | 50.31 | 50.61 | 154,464 | +0.08(+0.16%) |
May 18, 2005 | 50.50 | 50.70 | 50.41 | 50.53 | 236,153 | +0.04(+0.08%) |
May 17, 2005 | 50.21 | 50.49 | 49.90 | 50.49 | 296,840 | +0.07(+0.13%) |
May 16, 2005 | 49.96 | 50.42 | 49.92 | 50.42 | 153,854 | +0.63(+1.27%) |
May 13, 2005 | 50.19 | 50.19 | 49.49 | 49.79 | 231,147 | -0.41(-0.82%) |
May 12, 2005 | 50.44 | 50.58 | 50.09 | 50.20 | 110,628 | -0.17(-0.34%) |
May 11, 2005 | 50.12 | 50.37 | 49.80 | 50.37 | 142,986 | +0.20(+0.41%) |
May 10, 2005 | 50.22 | 50.37 | 49.98 | 50.17 | 336,036 | -0.26(-0.52%) |
May 09, 2005 | 50.15 | 50.43 | 49.92 | 50.43 | 105,011 | +0.44(+0.88%) |
May 06, 2005 | 50.50 | 50.50 | 49.99 | 49.99 | 540,565 | -0.25(-0.51%) |
May 05, 2005 | 50.23 | 50.35 | 49.96 | 50.24 | 398,311 | -0.01(-0.02%) |
May 04, 2005 | 49.97 | 50.26 | 49.79 | 50.25 | 433,111 | +0.34(+0.69%) |
May 03, 2005 | 49.74 | 49.98 | 49.48 | 49.91 | 259,476 | +0.24(+0.48%) |