Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 56.97 | 57.50 | 56.51 | 56.53 | 12,392,452 | -0.87(-1.52%) |
Jul 28, 2005 | 57.39 | 57.80 | 57.22 | 57.40 | 10,864,088 | -0.20(-0.34%) |
Jul 27, 2005 | 57.78 | 58.27 | 57.14 | 57.60 | 14,868,264 | -0.61(-1.05%) |
Jul 26, 2005 | 57.30 | 58.46 | 57.24 | 58.21 | 17,350,122 | +0.76(+1.32%) |
Jul 25, 2005 | 56.97 | 57.95 | 56.84 | 57.45 | 19,990,736 | -0.17(-0.30%) |
Jul 22, 2005 | 57.30 | 57.71 | 56.02 | 57.62 | 23,039,940 | -0.45(-0.78%) |
Jul 21, 2005 | 56.83 | 58.11 | 56.25 | 58.07 | 36,017,256 | +0.55(+0.96%) |
Jul 20, 2005 | 54.89 | 58.89 | 54.65 | 57.52 | 114,597,656 | +7.55(+15.10%) |
Jul 19, 2005 | 50.14 | 51.02 | 49.65 | 49.97 | 21,624,856 | +0.01(+0.03%) |
Jul 18, 2005 | 49.76 | 50.29 | 49.39 | 49.96 | 10,709,405 | -0.09(-0.18%) |
Jul 15, 2005 | 49.98 | 50.49 | 49.51 | 50.05 | 12,951,765 | +0.14(+0.28%) |
Jul 14, 2005 | 48.93 | 50.02 | 48.90 | 49.91 | 15,639,404 | +1.04(+2.13%) |
Jul 13, 2005 | 49.13 | 49.42 | 48.72 | 48.87 | 8,638,797 | -0.36(-0.73%) |
Jul 12, 2005 | 48.40 | 49.48 | 48.40 | 49.23 | 12,737,225 | +0.35(+0.72%) |
Jul 11, 2005 | 48.66 | 49.17 | 48.41 | 48.88 | 17,263,420 | -0.11(-0.23%) |
Jul 08, 2005 | 47.30 | 49.39 | 47.25 | 48.99 | 28,359,944 | +1.56(+3.29%) |
Jul 07, 2005 | 45.47 | 47.71 | 45.45 | 47.43 | 37,982,208 | +2.36(+5.24%) |
Jul 06, 2005 | 44.18 | 45.71 | 44.16 | 45.07 | 17,372,162 | +0.77(+1.74%) |
Jul 05, 2005 | 43.11 | 44.49 | 43.02 | 44.30 | 11,674,571 | +1.17(+2.71%) |
Jul 01, 2005 | 42.85 | 43.47 | 42.70 | 43.13 | 6,576,859 | +0.28(+0.66%) |
Jun 30, 2005 | 43.25 | 43.31 | 42.73 | 42.85 | 9,195,157 | -0.43(-0.98%) |
Jun 29, 2005 | 43.60 | 43.73 | 43.18 | 43.27 | 6,734,875 | -0.52(-1.18%) |
Jun 28, 2005 | 43.48 | 43.84 | 43.30 | 43.79 | 8,092,846 | +0.50(+1.16%) |
Jun 27, 2005 | 43.43 | 43.85 | 43.23 | 43.28 | 9,467,772 | -0.17(-0.39%) |
Jun 24, 2005 | 42.88 | 43.70 | 42.83 | 43.45 | 14,427,217 | +0.40(+0.92%) |
Jun 23, 2005 | 43.24 | 43.76 | 42.94 | 43.06 | 8,420,676 | -0.09(-0.20%) |
Jun 22, 2005 | 43.33 | 43.47 | 43.05 | 43.14 | 7,778,816 | -0.19(-0.44%) |
Jun 21, 2005 | 43.27 | 43.52 | 43.04 | 43.33 | 9,337,200 | +0.01(+0.02%) |
Jun 20, 2005 | 42.88 | 43.54 | 42.87 | 43.33 | 7,725,771 | +0.37(+0.86%) |
Jun 17, 2005 | 43.16 | 43.41 | 42.57 | 42.96 | 16,315,588 | +0.25(+0.58%) |
Jun 16, 2005 | 42.56 | 42.94 | 42.42 | 42.71 | 7,397,236 | +0.30(+0.72%) |
Jun 15, 2005 | 42.80 | 42.83 | 42.26 | 42.41 | 6,972,247 | -0.23(-0.55%) |
Jun 14, 2005 | 42.53 | 42.87 | 42.16 | 42.64 | 8,153,907 | +0.11(+0.27%) |
Jun 13, 2005 | 42.77 | 42.94 | 42.48 | 42.53 | 7,388,905 | -0.14(-0.33%) |
Jun 10, 2005 | 42.81 | 42.89 | 42.45 | 42.67 | 5,810,763 | -0.13(-0.31%) |
Jun 09, 2005 | 42.63 | 43.22 | 42.48 | 42.80 | 8,272,390 | +0.25(+0.58%) |
Jun 08, 2005 | 42.63 | 42.96 | 42.45 | 42.55 | 6,889,858 | -0.11(-0.25%) |
Jun 07, 2005 | 43.28 | 43.42 | 42.43 | 42.66 | 10,682,547 | -0.57(-1.33%) |
Jun 06, 2005 | 43.51 | 43.97 | 43.23 | 43.23 | 7,795,303 | -0.34(-0.78%) |
Jun 03, 2005 | 44.61 | 44.67 | 43.45 | 43.58 | 10,397,146 | -0.98(-2.21%) |
Jun 02, 2005 | 44.74 | 44.77 | 44.38 | 44.56 | 5,517,122 | -0.21(-0.47%) |
Jun 01, 2005 | 44.61 | 45.01 | 44.43 | 44.77 | 7,032,467 | +0.43(+0.96%) |
May 31, 2005 | 44.45 | 44.63 | 44.35 | 44.35 | 7,706,664 | -0.19(-0.43%) |
May 27, 2005 | 44.46 | 44.65 | 44.33 | 44.54 | 5,943,052 | +0.11(+0.24%) |
May 26, 2005 | 44.30 | 44.49 | 43.99 | 44.43 | 7,580,357 | +0.23(+0.51%) |
May 25, 2005 | 44.29 | 44.32 | 44.01 | 44.21 | 7,811,998 | -0.11(-0.24%) |
May 24, 2005 | 44.33 | 44.65 | 43.96 | 44.31 | 10,976,626 | +0.30(+0.68%) |
May 23, 2005 | 43.66 | 44.07 | 43.53 | 44.01 | 9,146,402 | +0.17(+0.39%) |
May 20, 2005 | 43.96 | 44.17 | 43.63 | 43.84 | 10,245,861 | +0.04(+0.08%) |
May 19, 2005 | 44.23 | 44.29 | 43.57 | 43.81 | 9,540,280 | -0.38(-0.85%) |
May 18, 2005 | 44.55 | 44.57 | 44.05 | 44.18 | 10,588,988 | -0.39(-0.87%) |
May 17, 2005 | 44.43 | 44.65 | 44.11 | 44.57 | 10,836,376 | -0.06(-0.14%) |
May 16, 2005 | 43.89 | 44.65 | 43.87 | 44.64 | 9,903,407 | +0.62(+1.40%) |
May 13, 2005 | 43.71 | 44.28 | 43.58 | 44.02 | 13,293,120 | +0.23(+0.52%) |
May 12, 2005 | 43.40 | 43.96 | 43.37 | 43.79 | 13,377,469 | +0.27(+0.62%) |
May 11, 2005 | 43.25 | 43.58 | 42.78 | 43.53 | 17,852,198 | +0.28(+0.64%) |
May 10, 2005 | 42.45 | 43.77 | 42.38 | 43.25 | 17,614,266 | +0.50(+1.16%) |
May 09, 2005 | 41.63 | 42.77 | 41.60 | 42.75 | 16,704,313 | +1.23(+2.97%) |
May 06, 2005 | 41.87 | 41.96 | 41.33 | 41.52 | 8,076,773 | -0.17(-0.41%) |
May 05, 2005 | 41.62 | 41.79 | 41.31 | 41.69 | 6,871,379 | -0.09(-0.22%) |
May 04, 2005 | 41.58 | 41.81 | 41.37 | 41.78 | 8,353,806 | +0.57(+1.39%) |
May 03, 2005 | 41.56 | 41.73 | 41.06 | 41.21 | 12,731,421 | -0.42(-1.00%) |