Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 48.31 | 48.50 | 47.39 | 47.85 | 5,756,000 | -0.39(-0.81%) |
Jul 28, 2005 | 46.64 | 48.60 | 46.50 | 48.24 | 9,632,800 | +0.97(+2.05%) |
Jul 27, 2005 | 47.76 | 47.91 | 46.48 | 47.27 | 8,256,400 | -0.20(-0.42%) |
Jul 26, 2005 | 47.00 | 47.72 | 46.39 | 47.47 | 7,695,200 | +0.57(+1.22%) |
Jul 25, 2005 | 47.99 | 47.99 | 46.25 | 46.90 | 12,408,800 | -1.26(-2.62%) |
Jul 22, 2005 | 48.71 | 48.80 | 46.98 | 48.16 | 8,564,000 | -0.64(-1.31%) |
Jul 21, 2005 | 47.88 | 49.37 | 46.84 | 48.80 | 9,806,400 | +0.91(+1.90%) |
Jul 20, 2005 | 46.20 | 48.73 | 46.10 | 47.89 | 15,980,000 | +2.17(+4.75%) |
Jul 19, 2005 | 45.98 | 46.75 | 45.25 | 45.72 | 6,562,000 | -0.07(-0.15%) |
Jul 18, 2005 | 46.65 | 46.90 | 45.42 | 45.79 | 14,454,000 | -1.46(-3.09%) |
Jul 15, 2005 | 43.52 | 47.67 | 43.20 | 47.25 | 27,342,800 | +4.05(+9.37%) |
Jul 14, 2005 | 42.64 | 43.27 | 42.10 | 43.20 | 4,440,800 | +0.91(+2.15%) |
Jul 13, 2005 | 42.77 | 42.80 | 42.05 | 42.29 | 3,281,600 | -0.41(-0.96%) |
Jul 12, 2005 | 42.63 | 43.00 | 42.00 | 42.70 | 5,046,000 | +0.00(+0.00%) |
Jul 11, 2005 | 42.84 | 42.91 | 42.02 | 42.70 | 4,561,600 | +0.28(+0.66%) |
Jul 08, 2005 | 41.00 | 42.89 | 40.75 | 42.42 | 10,018,400 | +1.67(+4.10%) |
Jul 07, 2005 | 39.96 | 40.77 | 39.55 | 40.75 | 8,952,800 | +0.53(+1.32%) |
Jul 06, 2005 | 41.16 | 41.57 | 40.21 | 40.22 | 7,278,800 | -0.99(-2.40%) |
Jul 05, 2005 | 41.45 | 41.90 | 40.90 | 41.21 | 7,158,800 | -0.58(-1.39%) |
Jul 01, 2005 | 40.97 | 41.80 | 40.87 | 41.79 | 35,901,200 | +1.09(+2.68%) |
Jun 30, 2005 | 40.95 | 41.01 | 40.42 | 40.70 | 5,913,200 | +0.13(+0.32%) |
Jun 29, 2005 | 41.19 | 41.21 | 40.38 | 40.57 | 6,120,000 | -0.19(-0.47%) |
Jun 28, 2005 | 40.30 | 40.90 | 40.27 | 40.76 | 3,429,200 | +0.34(+0.84%) |
Jun 27, 2005 | 41.15 | 41.23 | 40.29 | 40.42 | 7,699,200 | -0.27(-0.66%) |
Jun 24, 2005 | 40.10 | 41.00 | 40.10 | 40.69 | 8,547,600 | +0.69(+1.72%) |
Jun 23, 2005 | 40.07 | 41.00 | 39.70 | 40.00 | 11,143,200 | +0.48(+1.21%) |
Jun 22, 2005 | 41.39 | 41.70 | 39.26 | 39.52 | 15,727,600 | -1.61(-3.91%) |
Jun 21, 2005 | 42.86 | 43.02 | 40.82 | 41.13 | 28,079,600 | -1.22(-2.88%) |
Jun 20, 2005 | 42.12 | 42.94 | 41.83 | 42.35 | 7,740,000 | +0.25(+0.59%) |
Jun 17, 2005 | 41.42 | 42.54 | 40.80 | 42.10 | 10,971,600 | +0.81(+1.96%) |
Jun 16, 2005 | 39.66 | 41.30 | 39.66 | 41.29 | 9,019,200 | +1.58(+3.98%) |
Jun 15, 2005 | 39.92 | 40.06 | 39.17 | 39.71 | 6,156,800 | -0.19(-0.48%) |
Jun 14, 2005 | 39.94 | 40.38 | 39.75 | 39.90 | 5,074,800 | -0.01(-0.03%) |
Jun 13, 2005 | 39.84 | 40.57 | 39.68 | 39.91 | 4,142,000 | -0.04(-0.10%) |
Jun 10, 2005 | 40.00 | 40.35 | 39.67 | 39.95 | 3,753,200 | -0.05(-0.12%) |
Jun 09, 2005 | 39.54 | 40.22 | 39.34 | 40.00 | 6,542,400 | +0.52(+1.32%) |
Jun 08, 2005 | 39.80 | 39.98 | 39.00 | 39.48 | 9,336,000 | -0.30(-0.75%) |
Jun 07, 2005 | 40.30 | 41.35 | 39.58 | 39.78 | 11,365,200 | -0.20(-0.50%) |
Jun 06, 2005 | 40.09 | 40.23 | 39.52 | 39.98 | 5,223,600 | -0.11(-0.27%) |
Jun 03, 2005 | 41.41 | 41.50 | 39.78 | 40.09 | 9,212,800 | -1.25(-3.02%) |
Jun 02, 2005 | 41.35 | 41.72 | 40.87 | 41.34 | 8,187,200 | -0.11(-0.27%) |
Jun 01, 2005 | 42.60 | 43.23 | 41.11 | 41.45 | 12,828,400 | -0.89(-2.10%) |
May 31, 2005 | 41.60 | 42.34 | 41.05 | 42.34 | 22,561,200 | +1.14(+2.77%) |
May 27, 2005 | 41.25 | 41.52 | 40.80 | 41.20 | 6,946,800 | +0.26(+0.64%) |
May 26, 2005 | 40.54 | 41.00 | 40.37 | 40.94 | 8,250,800 | +0.87(+2.17%) |
May 25, 2005 | 41.15 | 41.25 | 39.27 | 40.07 | 12,386,400 | -0.33(-0.82%) |
May 24, 2005 | 39.23 | 40.75 | 39.15 | 40.40 | 13,922,000 | +1.24(+3.17%) |
May 23, 2005 | 39.81 | 39.81 | 39.05 | 39.16 | 7,684,400 | -0.26(-0.66%) |
May 20, 2005 | 39.48 | 39.50 | 39.04 | 39.42 | 6,602,400 | +0.16(+0.41%) |
May 19, 2005 | 39.49 | 39.49 | 38.83 | 39.26 | 5,549,600 | -0.08(-0.20%) |
May 18, 2005 | 39.24 | 39.80 | 38.69 | 39.34 | 12,523,600 | +0.28(+0.72%) |
May 17, 2005 | 39.05 | 39.10 | 37.89 | 39.06 | 13,734,000 | +0.41(+1.06%) |
May 16, 2005 | 38.66 | 39.97 | 38.17 | 38.65 | 38,956,400 | +1.65(+4.46%) |
May 13, 2005 | 38.95 | 39.04 | 36.87 | 37.00 | 17,015,200 | -1.93(-4.96%) |
May 12, 2005 | 38.31 | 39.28 | 38.22 | 38.93 | 11,520,000 | +0.70(+1.83%) |
May 11, 2005 | 37.74 | 38.32 | 37.50 | 38.23 | 4,565,600 | +0.68(+1.81%) |
May 10, 2005 | 37.97 | 38.47 | 37.50 | 37.55 | 4,954,400 | -0.55(-1.44%) |
May 09, 2005 | 37.31 | 38.30 | 37.17 | 38.10 | 7,499,600 | +0.87(+2.34%) |
May 06, 2005 | 38.25 | 38.35 | 36.91 | 37.23 | 11,354,400 | -0.95(-2.49%) |
May 05, 2005 | 38.57 | 39.50 | 36.02 | 38.18 | 28,590,800 | -0.52(-1.34%) |
May 04, 2005 | 39.74 | 39.79 | 38.30 | 38.70 | 9,704,800 | -0.76(-1.93%) |
May 03, 2005 | 38.71 | 40.05 | 38.50 | 39.46 | 12,580,000 | +1.22(+3.19%) |