Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 48.28 | 48.66 | 48.23 | 48.37 | 7,471,090 | -0.20(-0.41%) |
Jul 28, 2005 | 48.43 | 48.67 | 48.26 | 48.57 | 10,679,124 | -0.04(-0.08%) |
Jul 27, 2005 | 48.57 | 48.76 | 48.00 | 48.61 | 8,388,781 | -0.14(-0.30%) |
Jul 26, 2005 | 48.77 | 48.89 | 48.60 | 48.76 | 7,837,890 | -0.05(-0.09%) |
Jul 25, 2005 | 48.68 | 48.99 | 48.64 | 48.80 | 7,691,067 | -0.14(-0.28%) |
Jul 22, 2005 | 48.68 | 49.05 | 48.61 | 48.94 | 7,885,336 | +0.02(+0.05%) |
Jul 21, 2005 | 49.03 | 49.24 | 48.34 | 48.92 | 14,260,168 | -0.12(-0.24%) |
Jul 20, 2005 | 48.22 | 49.24 | 48.10 | 49.03 | 16,085,368 | +0.52(+1.08%) |
Jul 19, 2005 | 49.10 | 49.33 | 48.51 | 48.51 | 24,412,556 | +1.10(+2.31%) |
Jul 18, 2005 | 47.52 | 48.65 | 47.34 | 47.42 | 15,019,820 | -0.33(-0.69%) |
Jul 15, 2005 | 47.78 | 47.96 | 47.25 | 47.75 | 13,188,408 | -0.02(-0.05%) |
Jul 14, 2005 | 47.53 | 47.92 | 47.53 | 47.77 | 14,744,806 | +0.56(+1.19%) |
Jul 13, 2005 | 47.04 | 47.38 | 47.04 | 47.21 | 19,564,964 | +0.82(+1.76%) |
Jul 12, 2005 | 45.90 | 46.65 | 45.89 | 46.39 | 18,884,332 | +0.63(+1.37%) |
Jul 11, 2005 | 46.02 | 46.09 | 45.51 | 45.77 | 12,399,253 | -0.20(-0.43%) |
Jul 08, 2005 | 44.85 | 46.09 | 44.71 | 45.96 | 23,188,968 | +1.11(+2.48%) |
Jul 07, 2005 | 43.56 | 44.94 | 43.47 | 44.85 | 18,559,456 | +0.91(+2.07%) |
Jul 06, 2005 | 43.35 | 44.14 | 43.12 | 43.94 | 13,818,490 | +0.59(+1.36%) |
Jul 05, 2005 | 43.11 | 43.45 | 42.98 | 43.35 | 8,940,188 | +0.07(+0.16%) |
Jul 01, 2005 | 43.06 | 43.66 | 43.06 | 43.28 | 7,510,427 | +0.27(+0.63%) |
Jun 30, 2005 | 43.35 | 43.75 | 42.93 | 43.01 | 10,570,947 | -0.31(-0.71%) |
Jun 29, 2005 | 43.62 | 43.86 | 43.25 | 43.31 | 9,522,134 | -0.33(-0.76%) |
Jun 28, 2005 | 42.79 | 43.64 | 42.57 | 43.64 | 14,128,182 | +0.82(+1.92%) |
Jun 27, 2005 | 42.90 | 43.34 | 42.60 | 42.82 | 11,196,888 | -0.08(-0.18%) |
Jun 24, 2005 | 43.57 | 43.70 | 42.89 | 42.90 | 18,619,670 | -0.81(-1.86%) |
Jun 23, 2005 | 44.52 | 44.61 | 43.51 | 43.71 | 13,399,930 | -1.05(-2.36%) |
Jun 22, 2005 | 44.53 | 44.91 | 44.44 | 44.76 | 9,741,593 | +0.48(+1.07%) |
Jun 21, 2005 | 44.46 | 44.63 | 44.11 | 44.29 | 9,211,579 | -0.08(-0.18%) |
Jun 20, 2005 | 44.07 | 44.62 | 43.80 | 44.37 | 6,462,304 | +0.09(+0.21%) |
Jun 17, 2005 | 45.04 | 45.05 | 44.27 | 44.28 | 14,826,931 | -0.38(-0.86%) |
Jun 16, 2005 | 44.28 | 44.77 | 44.23 | 44.66 | 13,526,395 | +0.43(+0.98%) |
Jun 15, 2005 | 43.88 | 44.34 | 43.56 | 44.22 | 12,255,880 | +0.82(+1.88%) |
Jun 14, 2005 | 43.50 | 43.72 | 43.31 | 43.41 | 7,444,521 | -0.09(-0.21%) |
Jun 13, 2005 | 43.18 | 44.01 | 43.15 | 43.50 | 9,861,329 | +0.16(+0.37%) |
Jun 10, 2005 | 43.33 | 43.50 | 42.95 | 43.34 | 8,446,751 | -0.09(-0.21%) |
Jun 09, 2005 | 43.23 | 43.74 | 43.02 | 43.43 | 7,631,371 | +0.08(+0.17%) |
Jun 08, 2005 | 43.49 | 43.70 | 43.26 | 43.35 | 7,384,307 | -0.14(-0.32%) |
Jun 07, 2005 | 43.47 | 44.10 | 43.47 | 43.49 | 9,017,482 | +0.02(+0.05%) |
Jun 06, 2005 | 43.93 | 43.99 | 43.42 | 43.47 | 10,314,912 | -0.46(-1.04%) |
Jun 03, 2005 | 44.66 | 44.69 | 43.90 | 43.93 | 10,610,456 | -0.90(-2.02%) |
Jun 02, 2005 | 44.48 | 44.86 | 44.44 | 44.83 | 6,945,390 | +0.30(+0.66%) |
Jun 01, 2005 | 43.80 | 44.92 | 43.80 | 44.54 | 12,733,790 | +0.75(+1.71%) |
May 31, 2005 | 44.80 | 44.87 | 43.76 | 43.79 | 11,074,736 | -0.90(-2.01%) |
May 27, 2005 | 44.69 | 44.77 | 44.36 | 44.69 | 5,458,694 | -0.02(-0.05%) |
May 26, 2005 | 44.31 | 44.87 | 44.22 | 44.71 | 10,061,982 | +0.66(+1.50%) |
May 25, 2005 | 43.71 | 44.07 | 43.57 | 44.05 | 9,460,540 | +0.11(+0.25%) |
May 24, 2005 | 44.13 | 44.35 | 43.80 | 43.94 | 9,766,437 | -0.41(-0.92%) |
May 23, 2005 | 44.22 | 44.60 | 44.05 | 44.35 | 8,212,109 | +0.06(+0.13%) |
May 20, 2005 | 44.79 | 44.79 | 44.26 | 44.29 | 10,920,839 | -0.43(-0.97%) |
May 19, 2005 | 44.34 | 45.00 | 44.26 | 44.72 | 12,129,588 | +0.46(+1.05%) |
May 18, 2005 | 43.47 | 44.53 | 43.29 | 44.26 | 17,787,210 | +1.20(+2.79%) |
May 17, 2005 | 42.85 | 43.14 | 42.50 | 43.06 | 8,860,479 | -0.03(-0.07%) |
May 16, 2005 | 42.36 | 43.17 | 42.36 | 43.09 | 9,491,768 | +0.68(+1.61%) |
May 13, 2005 | 42.04 | 42.81 | 42.03 | 42.40 | 12,336,970 | +0.31(+0.74%) |
May 12, 2005 | 42.62 | 42.77 | 42.02 | 42.09 | 10,458,630 | -0.38(-0.90%) |
May 11, 2005 | 42.68 | 42.71 | 42.03 | 42.47 | 11,931,695 | -0.01(-0.03%) |
May 10, 2005 | 43.33 | 43.33 | 42.33 | 42.49 | 13,771,734 | -0.97(-2.24%) |
May 09, 2005 | 43.62 | 43.74 | 43.30 | 43.46 | 9,690,524 | -0.16(-0.37%) |
May 06, 2005 | 43.80 | 44.00 | 43.45 | 43.62 | 13,371,635 | -0.14(-0.32%) |
May 05, 2005 | 45.21 | 45.27 | 43.66 | 43.76 | 21,345,134 | -0.92(-2.05%) |
May 04, 2005 | 44.40 | 44.75 | 44.34 | 44.68 | 9,510,402 | +0.35(+0.80%) |
May 03, 2005 | 44.50 | 44.61 | 44.01 | 44.32 | 10,690,511 | -0.02(-0.05%) |