Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 55.52 | 56.78 | 55.52 | 56.66 | 475,197 | +1.14(+2.05%) |
Jul 28, 2005 | 55.51 | 55.87 | 55.48 | 55.52 | 439,139 | +0.01(+0.02%) |
Jul 27, 2005 | 54.24 | 57.87 | 54.24 | 55.51 | 919,020 | +2.70(+5.11%) |
Jul 26, 2005 | 52.92 | 53.21 | 52.74 | 52.81 | 138,379 | -0.03(-0.06%) |
Jul 25, 2005 | 52.66 | 52.86 | 52.57 | 52.85 | 128,662 | +0.11(+0.21%) |
Jul 22, 2005 | 52.57 | 52.92 | 52.37 | 52.74 | 104,194 | +0.19(+0.36%) |
Jul 21, 2005 | 52.62 | 52.93 | 52.32 | 52.55 | 114,028 | -0.11(-0.21%) |
Jul 20, 2005 | 51.68 | 52.81 | 51.65 | 52.66 | 227,355 | +0.81(+1.56%) |
Jul 19, 2005 | 51.97 | 52.40 | 51.76 | 51.85 | 255,335 | -0.15(-0.30%) |
Jul 18, 2005 | 52.02 | 52.20 | 51.92 | 52.00 | 145,638 | -0.10(-0.20%) |
Jul 15, 2005 | 51.95 | 52.22 | 51.91 | 52.10 | 123,511 | +0.04(+0.08%) |
Jul 14, 2005 | 52.23 | 52.49 | 51.91 | 52.06 | 117,072 | -0.17(-0.33%) |
Jul 13, 2005 | 51.98 | 52.23 | 51.84 | 52.23 | 98,809 | +0.26(+0.49%) |
Jul 12, 2005 | 52.02 | 52.26 | 51.81 | 51.98 | 76,565 | +0.00(+0.00%) |
Jul 11, 2005 | 51.68 | 52.14 | 51.63 | 51.98 | 143,882 | +0.29(+0.56%) |
Jul 08, 2005 | 50.78 | 51.71 | 50.78 | 51.69 | 247,023 | +0.79(+1.54%) |
Jul 07, 2005 | 50.99 | 51.06 | 50.64 | 50.90 | 195,511 | -0.31(-0.60%) |
Jul 06, 2005 | 51.80 | 51.83 | 51.21 | 51.21 | 161,677 | -0.67(-1.30%) |
Jul 05, 2005 | 51.11 | 51.95 | 51.11 | 51.88 | 162,848 | +0.76(+1.49%) |
Jul 01, 2005 | 50.57 | 51.16 | 50.52 | 51.12 | 251,589 | +0.41(+0.81%) |
Jun 30, 2005 | 50.91 | 50.94 | 50.54 | 50.71 | 163,433 | -0.11(-0.22%) |
Jun 29, 2005 | 50.91 | 50.99 | 50.71 | 50.82 | 336,583 | +0.13(+0.25%) |
Jun 28, 2005 | 49.76 | 50.74 | 49.76 | 50.70 | 143,062 | +1.13(+2.27%) |
Jun 27, 2005 | 48.66 | 49.59 | 48.66 | 49.57 | 211,667 | +0.62(+1.27%) |
Jun 24, 2005 | 49.52 | 49.52 | 48.43 | 48.94 | 137,911 | -0.65(-1.31%) |
Jun 23, 2005 | 49.84 | 50.19 | 49.58 | 49.59 | 179,823 | -0.09(-0.19%) |
Jun 22, 2005 | 49.88 | 50.26 | 49.65 | 49.69 | 188,135 | -0.49(-0.97%) |
Jun 21, 2005 | 50.46 | 50.54 | 50.07 | 50.17 | 147,511 | -0.29(-0.58%) |
Jun 20, 2005 | 50.74 | 50.84 | 50.36 | 50.46 | 138,145 | -0.31(-0.61%) |
Jun 17, 2005 | 50.95 | 51.12 | 50.58 | 50.77 | 208,038 | -0.18(-0.35%) |
Jun 16, 2005 | 50.31 | 50.98 | 50.14 | 50.95 | 136,974 | +0.60(+1.19%) |
Jun 15, 2005 | 50.48 | 50.48 | 50.15 | 50.35 | 196,681 | +0.04(+0.08%) |
Jun 14, 2005 | 50.40 | 50.49 | 50.03 | 50.31 | 116,018 | -0.30(-0.59%) |
Jun 13, 2005 | 49.92 | 50.79 | 49.88 | 50.61 | 158,750 | +0.69(+1.39%) |
Jun 10, 2005 | 50.08 | 50.08 | 49.72 | 49.92 | 107,823 | -0.16(-0.32%) |
Jun 09, 2005 | 49.43 | 50.08 | 49.36 | 50.08 | 175,257 | +0.67(+1.37%) |
Jun 08, 2005 | 49.45 | 49.71 | 49.33 | 49.41 | 154,535 | -0.04(-0.09%) |
Jun 07, 2005 | 48.86 | 49.82 | 48.86 | 49.45 | 234,964 | +0.80(+1.65%) |
Jun 06, 2005 | 48.15 | 48.65 | 47.96 | 48.65 | 210,028 | +0.50(+1.03%) |
Jun 03, 2005 | 48.25 | 48.25 | 47.96 | 48.15 | 96,819 | -0.10(-0.21%) |
Jun 02, 2005 | 47.57 | 48.26 | 47.48 | 48.25 | 114,497 | +0.61(+1.27%) |
Jun 01, 2005 | 47.80 | 48.24 | 47.57 | 47.65 | 144,818 | -0.15(-0.30%) |
May 31, 2005 | 48.00 | 48.09 | 47.77 | 47.79 | 64,741 | -0.28(-0.59%) |
May 27, 2005 | 47.75 | 48.12 | 47.69 | 48.07 | 62,165 | +0.24(+0.50%) |
May 26, 2005 | 47.07 | 47.83 | 47.07 | 47.83 | 134,165 | +0.83(+1.76%) |
May 25, 2005 | 47.42 | 47.42 | 46.84 | 47.01 | 204,877 | -0.42(-0.88%) |
May 24, 2005 | 47.58 | 47.65 | 47.27 | 47.42 | 141,306 | -0.37(-0.77%) |
May 23, 2005 | 47.83 | 48.05 | 47.65 | 47.79 | 229,228 | -0.23(-0.48%) |
May 20, 2005 | 48.24 | 48.24 | 47.83 | 48.02 | 95,999 | -0.17(-0.35%) |
May 19, 2005 | 47.94 | 48.26 | 47.87 | 48.19 | 147,745 | +0.06(+0.12%) |
May 18, 2005 | 46.99 | 48.14 | 46.99 | 48.13 | 198,203 | +1.22(+2.60%) |
May 17, 2005 | 47.10 | 47.10 | 46.53 | 46.91 | 278,749 | -0.12(-0.25%) |
May 16, 2005 | 46.04 | 47.03 | 46.04 | 47.03 | 165,423 | +1.08(+2.36%) |
May 13, 2005 | 46.72 | 46.93 | 45.40 | 45.95 | 291,393 | -0.81(-1.74%) |
May 12, 2005 | 46.57 | 47.04 | 46.50 | 46.76 | 225,716 | +0.19(+0.40%) |
May 11, 2005 | 46.22 | 46.68 | 45.68 | 46.57 | 161,677 | +0.38(+0.81%) |
May 10, 2005 | 46.30 | 46.43 | 45.87 | 46.19 | 174,789 | -0.20(-0.42%) |
May 09, 2005 | 46.21 | 46.44 | 45.91 | 46.39 | 125,033 | +0.07(+0.15%) |
May 06, 2005 | 46.13 | 46.41 | 45.97 | 46.32 | 249,715 | +0.24(+0.52%) |
May 05, 2005 | 46.04 | 46.21 | 45.83 | 46.08 | 305,325 | +0.04(+0.09%) |
May 04, 2005 | 46.01 | 46.30 | 46.01 | 46.04 | 449,207 | +0.03(+0.07%) |
May 03, 2005 | 45.73 | 46.24 | 45.67 | 46.01 | 279,803 | +0.26(+0.56%) |