Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 57.36 | 57.89 | 56.90 | 56.92 | 12,308,390 | -0.88(-1.52%) |
Jul 28, 2005 | 57.79 | 58.19 | 57.61 | 57.79 | 10,790,393 | -0.20(-0.34%) |
Jul 27, 2005 | 58.18 | 58.67 | 57.53 | 57.99 | 14,767,408 | -0.61(-1.05%) |
Jul 26, 2005 | 57.69 | 58.86 | 57.63 | 58.61 | 17,232,430 | +0.76(+1.32%) |
Jul 25, 2005 | 57.36 | 58.34 | 57.23 | 57.84 | 19,855,132 | -0.17(-0.30%) |
Jul 22, 2005 | 57.69 | 58.10 | 56.40 | 58.01 | 22,883,652 | -0.46(-0.78%) |
Jul 21, 2005 | 57.21 | 58.51 | 56.64 | 58.47 | 35,772,940 | +0.56(+0.96%) |
Jul 20, 2005 | 55.27 | 59.29 | 55.02 | 57.91 | 113,820,304 | +7.60(+15.10%) |
Jul 19, 2005 | 50.49 | 51.37 | 49.99 | 50.32 | 21,478,168 | +0.01(+0.03%) |
Jul 18, 2005 | 50.10 | 50.63 | 49.73 | 50.30 | 10,636,760 | -0.09(-0.18%) |
Jul 15, 2005 | 50.32 | 50.84 | 49.85 | 50.39 | 12,863,909 | +0.14(+0.28%) |
Jul 14, 2005 | 49.27 | 50.36 | 49.23 | 50.25 | 15,533,317 | +1.05(+2.13%) |
Jul 13, 2005 | 49.47 | 49.76 | 49.05 | 49.20 | 8,580,198 | -0.36(-0.73%) |
Jul 12, 2005 | 48.73 | 49.82 | 48.73 | 49.57 | 12,650,824 | +0.36(+0.72%) |
Jul 11, 2005 | 48.99 | 49.50 | 48.74 | 49.21 | 17,146,316 | -0.11(-0.23%) |
Jul 08, 2005 | 47.63 | 49.72 | 47.57 | 49.32 | 28,167,570 | +1.57(+3.29%) |
Jul 07, 2005 | 45.78 | 48.03 | 45.76 | 47.75 | 37,724,560 | +2.38(+5.24%) |
Jul 06, 2005 | 44.49 | 46.02 | 44.46 | 45.38 | 17,254,320 | +0.78(+1.74%) |
Jul 05, 2005 | 43.41 | 44.79 | 43.32 | 44.60 | 11,595,379 | +1.18(+2.71%) |
Jul 01, 2005 | 43.14 | 43.77 | 42.99 | 43.42 | 6,532,246 | +0.29(+0.66%) |
Jun 30, 2005 | 43.54 | 43.61 | 43.02 | 43.14 | 9,132,783 | -0.43(-0.98%) |
Jun 29, 2005 | 43.89 | 44.03 | 43.47 | 43.57 | 6,689,190 | -0.52(-1.18%) |
Jun 28, 2005 | 43.77 | 44.14 | 43.59 | 44.09 | 8,037,950 | +0.51(+1.16%) |
Jun 27, 2005 | 43.73 | 44.15 | 43.52 | 43.58 | 9,403,549 | -0.17(-0.39%) |
Jun 24, 2005 | 43.17 | 43.99 | 43.12 | 43.75 | 14,329,352 | +0.40(+0.92%) |
Jun 23, 2005 | 43.54 | 44.06 | 43.23 | 43.35 | 8,363,556 | -0.09(-0.20%) |
Jun 22, 2005 | 43.63 | 43.77 | 43.34 | 43.44 | 7,726,049 | -0.19(-0.44%) |
Jun 21, 2005 | 43.57 | 43.82 | 43.33 | 43.63 | 9,273,863 | +0.01(+0.02%) |
Jun 20, 2005 | 43.17 | 43.84 | 43.17 | 43.62 | 7,673,365 | +0.37(+0.86%) |
Jun 17, 2005 | 43.45 | 43.71 | 42.86 | 43.25 | 16,204,915 | +0.25(+0.58%) |
Jun 16, 2005 | 42.85 | 43.24 | 42.71 | 43.00 | 7,347,058 | +0.31(+0.72%) |
Jun 15, 2005 | 43.09 | 43.12 | 42.55 | 42.70 | 6,924,952 | -0.24(-0.55%) |
Jun 14, 2005 | 42.82 | 43.17 | 42.45 | 42.93 | 8,098,596 | +0.11(+0.27%) |
Jun 13, 2005 | 43.06 | 43.24 | 42.77 | 42.82 | 7,338,783 | -0.14(-0.33%) |
Jun 10, 2005 | 43.10 | 43.19 | 42.74 | 42.96 | 5,771,347 | -0.14(-0.31%) |
Jun 09, 2005 | 42.92 | 43.52 | 42.77 | 43.09 | 8,216,276 | +0.25(+0.58%) |
Jun 08, 2005 | 42.92 | 43.25 | 42.74 | 42.85 | 6,843,122 | -0.11(-0.25%) |
Jun 07, 2005 | 43.58 | 43.72 | 42.72 | 42.95 | 10,610,084 | -0.58(-1.33%) |
Jun 06, 2005 | 43.81 | 44.27 | 43.52 | 43.53 | 7,742,425 | -0.34(-0.78%) |
Jun 03, 2005 | 44.91 | 44.98 | 43.75 | 43.87 | 10,326,619 | -0.99(-2.21%) |
Jun 02, 2005 | 45.04 | 45.07 | 44.68 | 44.86 | 5,479,698 | -0.21(-0.47%) |
Jun 01, 2005 | 44.91 | 45.31 | 44.74 | 45.08 | 6,984,763 | +0.43(+0.96%) |
May 31, 2005 | 44.75 | 44.94 | 44.65 | 44.65 | 7,654,388 | -0.19(-0.43%) |
May 27, 2005 | 44.76 | 44.95 | 44.64 | 44.84 | 5,902,739 | +0.11(+0.24%) |
May 26, 2005 | 44.60 | 44.79 | 44.29 | 44.74 | 7,528,937 | +0.23(+0.51%) |
May 25, 2005 | 44.59 | 44.62 | 44.31 | 44.51 | 7,759,007 | -0.11(-0.24%) |
May 24, 2005 | 44.63 | 44.96 | 44.27 | 44.61 | 10,902,168 | +0.30(+0.68%) |
May 23, 2005 | 43.96 | 44.37 | 43.82 | 44.31 | 9,084,359 | +0.17(+0.39%) |
May 20, 2005 | 44.27 | 44.47 | 43.93 | 44.14 | 10,176,360 | +0.04(+0.08%) |
May 19, 2005 | 44.53 | 44.59 | 43.87 | 44.11 | 9,475,565 | -0.38(-0.85%) |
May 18, 2005 | 44.85 | 44.88 | 44.35 | 44.49 | 10,517,159 | -0.39(-0.87%) |
May 17, 2005 | 44.74 | 44.95 | 44.41 | 44.88 | 10,762,869 | -0.06(-0.14%) |
May 16, 2005 | 44.19 | 44.96 | 44.17 | 44.94 | 9,836,229 | +0.62(+1.40%) |
May 13, 2005 | 44.01 | 44.59 | 43.87 | 44.32 | 13,202,949 | +0.23(+0.52%) |
May 12, 2005 | 43.70 | 44.27 | 43.67 | 44.09 | 13,286,726 | +0.27(+0.62%) |
May 11, 2005 | 43.54 | 43.88 | 43.07 | 43.82 | 17,731,102 | +0.28(+0.64%) |
May 10, 2005 | 42.74 | 44.07 | 42.67 | 43.54 | 17,494,782 | +0.50(+1.16%) |
May 09, 2005 | 41.92 | 43.06 | 41.89 | 43.04 | 16,591,002 | +1.24(+2.97%) |
May 06, 2005 | 42.16 | 42.25 | 41.61 | 41.80 | 8,021,986 | -0.17(-0.41%) |
May 05, 2005 | 41.90 | 42.07 | 41.60 | 41.97 | 6,824,768 | -0.09(-0.22%) |
May 04, 2005 | 41.87 | 42.10 | 41.65 | 42.07 | 8,297,140 | +0.58(+1.39%) |
May 03, 2005 | 41.85 | 42.02 | 41.34 | 41.49 | 12,645,060 | -0.42(-1.00%) |