Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 57.24 | 57.36 | 56.28 | 56.41 | 2,748,184 | -0.83(-1.45%) |
Jul 28, 2005 | 57.66 | 57.66 | 56.85 | 57.24 | 2,823,505 | -0.40(-0.70%) |
Jul 27, 2005 | 57.44 | 59.00 | 56.80 | 57.64 | 13,287,529 | -0.14(-0.24%) |
Jul 26, 2005 | 59.88 | 60.33 | 57.78 | 57.78 | 14,387,659 | -2.84(-4.68%) |
Jul 25, 2005 | 59.77 | 61.34 | 59.77 | 60.62 | 5,468,323 | +1.02(+1.71%) |
Jul 22, 2005 | 59.40 | 60.04 | 58.43 | 59.60 | 4,913,290 | +0.61(+1.03%) |
Jul 21, 2005 | 59.92 | 61.81 | 58.84 | 58.99 | 7,298,250 | -1.26(-2.10%) |
Jul 20, 2005 | 59.05 | 60.35 | 58.27 | 60.26 | 5,702,656 | -0.04(-0.06%) |
Jul 19, 2005 | 56.93 | 60.38 | 56.66 | 60.30 | 6,677,585 | +3.70(+6.54%) |
Jul 18, 2005 | 56.65 | 57.01 | 56.48 | 56.59 | 4,273,198 | +0.32(+0.57%) |
Jul 15, 2005 | 57.73 | 57.96 | 55.80 | 56.27 | 9,735,070 | -2.80(-4.74%) |
Jul 14, 2005 | 59.40 | 59.74 | 58.61 | 59.07 | 2,689,025 | +0.26(+0.45%) |
Jul 13, 2005 | 59.37 | 59.37 | 58.46 | 58.81 | 3,079,235 | -0.60(-1.01%) |
Jul 12, 2005 | 57.01 | 59.45 | 57.00 | 59.41 | 5,366,228 | +2.38(+4.17%) |
Jul 11, 2005 | 57.09 | 57.18 | 55.67 | 57.03 | 2,940,469 | +0.30(+0.54%) |
Jul 08, 2005 | 57.14 | 57.21 | 56.24 | 56.72 | 3,499,474 | -0.23(-0.40%) |
Jul 07, 2005 | 54.74 | 57.11 | 54.73 | 56.95 | 3,473,963 | +1.35(+2.43%) |
Jul 06, 2005 | 56.58 | 56.71 | 55.56 | 55.60 | 3,191,704 | -1.03(-1.82%) |
Jul 05, 2005 | 54.80 | 56.66 | 54.08 | 56.62 | 3,998,834 | +1.58(+2.86%) |
Jul 01, 2005 | 55.78 | 56.24 | 54.99 | 55.05 | 2,206,655 | -0.39(-0.71%) |
Jun 30, 2005 | 55.83 | 57.13 | 55.27 | 55.44 | 3,692,970 | -0.12(-0.21%) |
Jun 29, 2005 | 56.46 | 56.49 | 55.04 | 55.56 | 3,066,690 | -0.83(-1.48%) |
Jun 28, 2005 | 56.24 | 56.63 | 55.92 | 56.39 | 2,387,855 | +0.42(+0.75%) |
Jun 27, 2005 | 56.35 | 56.96 | 55.74 | 55.97 | 2,598,064 | -0.76(-1.35%) |
Jun 24, 2005 | 56.44 | 56.88 | 55.71 | 56.73 | 2,446,512 | +0.29(+0.52%) |
Jun 23, 2005 | 57.24 | 58.29 | 56.41 | 56.44 | 3,909,443 | -0.55(-0.96%) |
Jun 22, 2005 | 57.66 | 58.51 | 56.85 | 56.99 | 2,840,890 | -0.76(-1.32%) |
Jun 21, 2005 | 57.80 | 58.59 | 57.37 | 57.75 | 3,015,544 | -0.23(-0.39%) |
Jun 20, 2005 | 56.74 | 58.41 | 56.45 | 57.98 | 4,029,412 | +1.59(+2.81%) |
Jun 17, 2005 | 57.78 | 57.78 | 56.09 | 56.39 | 3,969,311 | -0.02(-0.03%) |
Jun 16, 2005 | 57.48 | 57.57 | 56.32 | 56.41 | 4,417,482 | -1.43(-2.47%) |
Jun 15, 2005 | 57.19 | 58.14 | 56.31 | 57.84 | 4,319,493 | +1.10(+1.93%) |
Jun 14, 2005 | 56.70 | 57.12 | 55.53 | 56.74 | 6,115,130 | -0.06(-0.10%) |
Jun 13, 2005 | 52.37 | 57.10 | 52.33 | 56.80 | 11,653,730 | +4.41(+8.41%) |
Jun 10, 2005 | 52.56 | 52.88 | 51.90 | 52.39 | 3,193,806 | +0.06(+0.11%) |
Jun 09, 2005 | 51.28 | 53.02 | 51.14 | 52.33 | 4,274,213 | +1.00(+1.95%) |
Jun 08, 2005 | 51.27 | 51.46 | 50.88 | 51.34 | 3,103,625 | +0.15(+0.29%) |
Jun 07, 2005 | 52.13 | 52.19 | 50.98 | 51.19 | 3,601,637 | -0.75(-1.45%) |
Jun 06, 2005 | 51.98 | 52.56 | 51.73 | 51.94 | 3,691,839 | +0.07(+0.13%) |
Jun 03, 2005 | 52.62 | 52.72 | 51.49 | 51.87 | 2,489,717 | -0.55(-1.05%) |
Jun 02, 2005 | 52.89 | 53.05 | 52.17 | 52.42 | 3,985,759 | -0.57(-1.07%) |
Jun 01, 2005 | 51.52 | 53.72 | 51.48 | 52.99 | 4,061,589 | +1.54(+2.99%) |
May 31, 2005 | 50.87 | 51.87 | 50.78 | 51.45 | 3,297,985 | +0.48(+0.94%) |
May 27, 2005 | 50.60 | 51.16 | 50.51 | 50.97 | 3,052,435 | +0.28(+0.56%) |
May 26, 2005 | 51.30 | 51.40 | 50.47 | 50.69 | 4,446,071 | -0.32(-0.63%) |
May 25, 2005 | 51.38 | 51.51 | 50.79 | 51.01 | 4,469,216 | -0.71(-1.36%) |
May 24, 2005 | 52.03 | 52.15 | 50.94 | 51.72 | 6,080,912 | -0.76(-1.46%) |
May 23, 2005 | 52.75 | 52.91 | 52.30 | 52.48 | 3,673,728 | -0.73(-1.38%) |
May 20, 2005 | 53.59 | 53.83 | 52.64 | 53.22 | 4,420,193 | -0.48(-0.89%) |
May 19, 2005 | 53.33 | 53.78 | 52.95 | 53.70 | 2,900,124 | +0.67(+1.26%) |
May 18, 2005 | 53.13 | 53.55 | 52.12 | 53.03 | 5,841,866 | +0.04(+0.07%) |
May 17, 2005 | 51.76 | 53.13 | 51.70 | 52.99 | 5,571,961 | +1.57(+3.05%) |
May 16, 2005 | 51.32 | 51.71 | 50.59 | 51.42 | 2,868,211 | +0.17(+0.32%) |
May 13, 2005 | 51.64 | 51.72 | 50.06 | 51.26 | 5,009,064 | -0.09(-0.17%) |
May 12, 2005 | 52.34 | 52.43 | 50.94 | 51.35 | 3,492,045 | -1.01(-1.93%) |
May 11, 2005 | 51.18 | 52.43 | 50.83 | 52.35 | 4,443,270 | +1.42(+2.79%) |
May 10, 2005 | 50.76 | 51.22 | 50.34 | 50.93 | 3,744,388 | -0.02(-0.04%) |
May 09, 2005 | 49.98 | 50.95 | 49.63 | 50.95 | 3,241,234 | +1.04(+2.08%) |
May 06, 2005 | 48.94 | 50.37 | 48.94 | 49.92 | 4,790,989 | +1.06(+2.16%) |
May 05, 2005 | 48.27 | 49.57 | 48.18 | 48.86 | 6,298,376 | +0.43(+0.89%) |
May 04, 2005 | 46.47 | 48.48 | 46.47 | 48.43 | 25,661,858 | -3.38(-6.52%) |
May 03, 2005 | 51.22 | 52.49 | 51.22 | 51.81 | 7,808,898 | +0.44(+0.86%) |