Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 42.50 | 43.40 | 42.33 | 42.68 | 7,865,200 | +0.75(+1.79%) |
Jul 28, 2005 | 42.14 | 42.24 | 41.85 | 41.93 | 5,684,100 | +0.22(+0.53%) |
Jul 27, 2005 | 41.50 | 41.75 | 41.27 | 41.71 | 8,355,900 | +0.56(+1.36%) |
Jul 26, 2005 | 42.25 | 42.26 | 40.69 | 41.15 | 21,283,400 | -2.89(-6.56%) |
Jul 25, 2005 | 44.23 | 44.69 | 44.04 | 44.04 | 2,555,400 | -0.16(-0.36%) |
Jul 22, 2005 | 44.09 | 44.33 | 43.57 | 44.20 | 3,377,000 | +0.06(+0.14%) |
Jul 21, 2005 | 44.47 | 44.70 | 44.01 | 44.14 | 3,545,000 | -0.16(-0.36%) |
Jul 20, 2005 | 43.71 | 44.49 | 43.66 | 44.30 | 3,657,900 | +0.40(+0.91%) |
Jul 19, 2005 | 44.08 | 44.26 | 43.87 | 43.90 | 4,940,500 | +0.22(+0.50%) |
Jul 18, 2005 | 44.06 | 44.24 | 43.61 | 43.68 | 3,553,600 | -0.38(-0.86%) |
Jul 15, 2005 | 44.21 | 44.42 | 43.88 | 44.06 | 3,229,900 | -0.14(-0.32%) |
Jul 14, 2005 | 44.55 | 44.75 | 44.20 | 44.20 | 2,934,500 | -0.05(-0.11%) |
Jul 13, 2005 | 44.21 | 44.32 | 43.83 | 44.25 | 2,709,300 | +0.28(+0.64%) |
Jul 12, 2005 | 44.33 | 44.33 | 43.63 | 43.97 | 3,450,600 | -0.18(-0.41%) |
Jul 11, 2005 | 44.00 | 44.52 | 43.91 | 44.15 | 4,907,100 | +0.65(+1.49%) |
Jul 08, 2005 | 42.96 | 43.67 | 42.80 | 43.50 | 5,495,500 | +0.81(+1.90%) |
Jul 07, 2005 | 42.15 | 42.85 | 41.71 | 42.69 | 5,441,800 | +0.09(+0.21%) |
Jul 06, 2005 | 42.99 | 43.14 | 42.40 | 42.60 | 4,568,600 | -0.39(-0.91%) |
Jul 05, 2005 | 42.73 | 43.08 | 42.47 | 42.99 | 5,391,200 | +0.16(+0.37%) |
Jul 01, 2005 | 43.10 | 43.35 | 42.71 | 42.83 | 5,855,800 | -0.18(-0.42%) |
Jun 30, 2005 | 44.08 | 44.36 | 42.76 | 43.01 | 9,827,100 | -1.62(-3.63%) |
Jun 29, 2005 | 44.78 | 44.91 | 44.45 | 44.63 | 3,538,700 | -0.31(-0.69%) |
Jun 28, 2005 | 44.75 | 45.02 | 44.21 | 44.94 | 3,994,900 | +0.42(+0.94%) |
Jun 27, 2005 | 44.71 | 45.06 | 44.52 | 44.52 | 3,241,600 | -0.16(-0.36%) |
Jun 24, 2005 | 45.43 | 45.43 | 44.59 | 44.68 | 4,877,800 | -0.75(-1.65%) |
Jun 23, 2005 | 46.50 | 46.85 | 45.43 | 45.43 | 3,535,400 | -1.17(-2.51%) |
Jun 22, 2005 | 46.85 | 47.08 | 46.57 | 46.60 | 2,211,600 | -0.10(-0.21%) |
Jun 21, 2005 | 46.93 | 46.98 | 46.50 | 46.70 | 2,573,600 | -0.09(-0.19%) |
Jun 20, 2005 | 46.56 | 47.02 | 46.55 | 46.79 | 2,639,600 | -0.15(-0.32%) |
Jun 17, 2005 | 47.17 | 47.19 | 46.50 | 46.94 | 5,151,800 | -0.23(-0.49%) |
Jun 16, 2005 | 46.86 | 47.40 | 46.85 | 47.17 | 3,702,100 | +0.34(+0.73%) |
Jun 15, 2005 | 47.26 | 47.27 | 46.41 | 46.83 | 3,710,800 | -0.10(-0.21%) |
Jun 14, 2005 | 47.20 | 47.27 | 46.79 | 46.93 | 3,392,100 | +0.07(+0.15%) |
Jun 13, 2005 | 47.25 | 47.63 | 46.77 | 46.86 | 3,778,500 | -0.39(-0.83%) |
Jun 10, 2005 | 46.81 | 47.67 | 46.77 | 47.25 | 5,208,200 | +0.90(+1.94%) |
Jun 09, 2005 | 46.25 | 46.40 | 45.61 | 46.35 | 3,648,900 | +0.04(+0.09%) |
Jun 08, 2005 | 46.94 | 46.96 | 46.21 | 46.31 | 2,482,800 | -0.40(-0.86%) |
Jun 07, 2005 | 46.95 | 49.36 | 46.71 | 46.71 | 3,017,000 | -0.01(-0.02%) |
Jun 06, 2005 | 46.15 | 46.79 | 46.13 | 46.72 | 2,630,000 | +0.62(+1.34%) |
Jun 03, 2005 | 46.56 | 46.90 | 46.10 | 46.10 | 4,878,000 | -0.46(-0.99%) |
Jun 02, 2005 | 47.07 | 47.07 | 46.26 | 46.56 | 2,693,700 | -0.50(-1.06%) |
Jun 01, 2005 | 46.52 | 47.40 | 46.40 | 47.06 | 2,720,500 | +0.55(+1.18%) |
May 31, 2005 | 46.87 | 46.95 | 46.41 | 46.51 | 2,513,900 | -0.36(-0.77%) |
May 27, 2005 | 47.09 | 47.12 | 46.75 | 46.87 | 1,691,200 | -0.16(-0.34%) |
May 26, 2005 | 47.11 | 47.23 | 46.75 | 47.03 | 1,763,000 | +0.31(+0.66%) |
May 25, 2005 | 47.09 | 47.09 | 46.36 | 46.72 | 2,130,300 | -0.36(-0.76%) |
May 24, 2005 | 47.12 | 47.26 | 46.80 | 47.08 | 2,453,000 | -0.27(-0.57%) |
May 23, 2005 | 47.06 | 47.50 | 46.94 | 47.35 | 2,989,200 | +0.38(+0.81%) |
May 20, 2005 | 47.77 | 47.77 | 46.91 | 46.97 | 3,417,300 | -0.64(-1.34%) |
May 19, 2005 | 48.04 | 48.04 | 47.10 | 47.61 | 2,888,100 | -0.43(-0.90%) |
May 18, 2005 | 47.42 | 48.34 | 47.24 | 48.04 | 3,219,800 | +0.96(+2.04%) |
May 17, 2005 | 46.45 | 47.21 | 46.12 | 47.08 | 3,028,400 | +0.54(+1.16%) |
May 16, 2005 | 46.25 | 46.60 | 45.84 | 46.54 | 3,914,900 | +0.30(+0.65%) |
May 13, 2005 | 47.50 | 47.51 | 45.80 | 46.24 | 5,439,100 | -0.33(-0.71%) |
May 12, 2005 | 47.57 | 47.58 | 46.38 | 46.57 | 3,944,600 | -0.86(-1.81%) |
May 11, 2005 | 47.45 | 47.66 | 46.70 | 47.43 | 4,106,700 | -0.16(-0.34%) |
May 10, 2005 | 48.27 | 48.27 | 47.42 | 47.59 | 3,083,400 | -0.68(-1.41%) |
May 09, 2005 | 48.05 | 48.42 | 47.80 | 48.27 | 2,207,700 | +0.22(+0.46%) |
May 06, 2005 | 48.33 | 48.55 | 47.84 | 48.05 | 2,115,700 | -0.16(-0.33%) |
May 05, 2005 | 48.57 | 48.87 | 47.85 | 48.21 | 2,672,300 | -0.41(-0.84%) |
May 04, 2005 | 47.81 | 48.62 | 47.81 | 48.62 | 2,801,700 | +0.88(+1.84%) |
May 03, 2005 | 47.20 | 48.04 | 47.10 | 47.74 | 3,116,300 | +0.55(+1.17%) |