Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 47.01 | 47.29 | 46.73 | 47.09 | 4,886,391 | +0.19(+0.40%) |
Jul 28, 2005 | 46.27 | 46.96 | 46.24 | 46.90 | 5,078,139 | +0.66(+1.43%) |
Jul 27, 2005 | 46.52 | 46.59 | 46.04 | 46.25 | 5,087,535 | -0.08(-0.18%) |
Jul 26, 2005 | 46.86 | 46.86 | 46.33 | 46.33 | 4,242,665 | -0.24(-0.53%) |
Jul 25, 2005 | 46.99 | 47.28 | 46.40 | 46.57 | 4,687,317 | -0.34(-0.72%) |
Jul 22, 2005 | 46.97 | 47.06 | 46.47 | 46.91 | 4,551,628 | +0.10(+0.21%) |
Jul 21, 2005 | 47.17 | 47.34 | 46.63 | 46.81 | 4,459,098 | -0.08(-0.17%) |
Jul 20, 2005 | 46.53 | 46.94 | 46.46 | 46.89 | 4,504,010 | +0.24(+0.53%) |
Jul 19, 2005 | 46.82 | 47.00 | 46.46 | 46.65 | 6,737,302 | -0.15(-0.32%) |
Jul 18, 2005 | 47.38 | 47.81 | 46.64 | 46.80 | 7,375,453 | -0.58(-1.22%) |
Jul 15, 2005 | 47.60 | 48.19 | 47.14 | 47.38 | 5,691,606 | +0.01(+0.03%) |
Jul 14, 2005 | 47.17 | 47.70 | 47.14 | 47.36 | 4,446,039 | +0.19(+0.41%) |
Jul 13, 2005 | 47.16 | 47.36 | 46.79 | 47.17 | 5,254,439 | +0.16(+0.33%) |
Jul 12, 2005 | 47.81 | 47.81 | 47.01 | 47.01 | 5,873,798 | -0.79(-1.66%) |
Jul 11, 2005 | 47.34 | 47.82 | 47.11 | 47.80 | 5,908,357 | +0.71(+1.51%) |
Jul 08, 2005 | 46.40 | 47.24 | 46.21 | 47.09 | 5,327,380 | +0.75(+1.61%) |
Jul 07, 2005 | 45.21 | 46.40 | 44.81 | 46.35 | 5,948,491 | +0.62(+1.35%) |
Jul 06, 2005 | 46.23 | 46.23 | 45.73 | 45.73 | 5,978,272 | -0.50(-1.07%) |
Jul 05, 2005 | 45.86 | 46.38 | 45.84 | 46.23 | 6,369,253 | +0.39(+0.85%) |
Jul 01, 2005 | 45.40 | 45.91 | 44.60 | 45.84 | 14,119,922 | +0.44(+0.97%) |
Jun 30, 2005 | 46.62 | 46.81 | 45.37 | 45.40 | 23,501,722 | -2.35(-4.92%) |
Jun 29, 2005 | 48.39 | 48.40 | 47.70 | 47.75 | 3,557,054 | -0.67(-1.37%) |
Jun 28, 2005 | 47.91 | 48.49 | 47.75 | 48.41 | 4,790,517 | +0.82(+1.73%) |
Jun 27, 2005 | 47.52 | 47.92 | 47.41 | 47.59 | 3,635,410 | +0.19(+0.41%) |
Jun 24, 2005 | 47.56 | 47.92 | 47.28 | 47.39 | 6,376,739 | -0.24(-0.51%) |
Jun 23, 2005 | 49.11 | 49.13 | 47.46 | 47.64 | 7,544,109 | -1.26(-2.58%) |
Jun 22, 2005 | 48.88 | 49.30 | 48.55 | 48.90 | 6,335,013 | +0.43(+0.89%) |
Jun 21, 2005 | 48.60 | 48.97 | 48.35 | 48.47 | 4,494,773 | +0.00(+0.00%) |
Jun 20, 2005 | 48.66 | 48.91 | 48.41 | 48.47 | 3,633,021 | +0.17(+0.35%) |
Jun 17, 2005 | 48.77 | 49.32 | 48.25 | 48.30 | 6,273,857 | +0.16(+0.33%) |
Jun 16, 2005 | 47.80 | 48.34 | 47.56 | 48.14 | 3,656,113 | +0.34(+0.71%) |
Jun 15, 2005 | 48.29 | 48.38 | 47.60 | 47.80 | 4,160,487 | -0.33(-0.69%) |
Jun 14, 2005 | 48.10 | 48.37 | 47.94 | 48.14 | 3,763,613 | +0.36(+0.75%) |
Jun 13, 2005 | 47.70 | 48.32 | 47.47 | 47.78 | 4,071,461 | +0.19(+0.40%) |
Jun 10, 2005 | 48.06 | 48.09 | 47.34 | 47.59 | 4,422,469 | -0.24(-0.51%) |
Jun 09, 2005 | 48.07 | 48.37 | 47.60 | 47.83 | 4,333,284 | -0.24(-0.50%) |
Jun 08, 2005 | 48.30 | 48.33 | 47.95 | 48.07 | 3,253,188 | +0.14(+0.29%) |
Jun 07, 2005 | 48.03 | 48.63 | 47.85 | 47.93 | 4,339,973 | +0.11(+0.24%) |
Jun 06, 2005 | 47.63 | 47.88 | 47.46 | 47.82 | 2,565,825 | +0.10(+0.21%) |
Jun 03, 2005 | 48.09 | 48.25 | 47.56 | 47.72 | 3,671,721 | -0.36(-0.74%) |
Jun 02, 2005 | 48.36 | 48.42 | 47.93 | 48.08 | 3,534,280 | -0.27(-0.56%) |
Jun 01, 2005 | 48.21 | 48.85 | 48.01 | 48.35 | 3,321,988 | +0.22(+0.46%) |
May 31, 2005 | 48.36 | 48.52 | 48.13 | 48.13 | 5,314,480 | -0.21(-0.43%) |
May 27, 2005 | 48.30 | 48.63 | 48.30 | 48.34 | 2,407,521 | +0.00(+0.00%) |
May 26, 2005 | 48.85 | 48.85 | 48.07 | 48.34 | 4,859,476 | -0.05(-0.10%) |
May 25, 2005 | 49.09 | 49.09 | 48.34 | 48.39 | 4,124,495 | -0.71(-1.45%) |
May 24, 2005 | 49.05 | 49.28 | 48.95 | 49.10 | 3,604,832 | -0.21(-0.43%) |
May 23, 2005 | 48.54 | 49.75 | 48.41 | 49.31 | 4,718,054 | +0.92(+1.91%) |
May 20, 2005 | 48.85 | 48.85 | 47.94 | 48.39 | 5,518,650 | -0.50(-1.03%) |
May 19, 2005 | 49.04 | 49.09 | 48.70 | 48.89 | 3,490,802 | -0.15(-0.31%) |
May 18, 2005 | 48.34 | 49.23 | 48.19 | 49.04 | 3,579,032 | +0.68(+1.42%) |
May 17, 2005 | 47.75 | 48.44 | 47.56 | 48.36 | 3,844,995 | +0.37(+0.77%) |
May 16, 2005 | 47.70 | 48.13 | 47.51 | 47.98 | 3,076,569 | +0.51(+1.07%) |
May 13, 2005 | 47.76 | 47.90 | 47.15 | 47.48 | 4,067,002 | -0.11(-0.22%) |
May 12, 2005 | 48.50 | 48.51 | 47.51 | 47.58 | 3,777,150 | -0.76(-1.57%) |
May 11, 2005 | 48.22 | 48.40 | 47.72 | 48.34 | 4,469,132 | +0.24(+0.50%) |
May 10, 2005 | 48.71 | 48.71 | 47.71 | 48.10 | 6,158,394 | -0.70(-1.44%) |
May 09, 2005 | 48.46 | 48.81 | 48.22 | 48.81 | 3,680,002 | +0.25(+0.52%) |
May 06, 2005 | 48.71 | 49.13 | 48.46 | 48.56 | 3,640,984 | -0.09(-0.18%) |
May 05, 2005 | 48.57 | 48.95 | 48.41 | 48.64 | 4,141,058 | +0.08(+0.16%) |
May 04, 2005 | 48.16 | 48.74 | 47.83 | 48.57 | 4,798,639 | +0.37(+0.77%) |
May 03, 2005 | 48.25 | 48.53 | 47.89 | 48.20 | 5,003,287 | -0.08(-0.16%) |