Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 44.26 | 44.26 | 43.78 | 43.80 | 2,998,558 | -0.46(-1.03%) |
Jul 28, 2005 | 44.19 | 44.40 | 43.98 | 44.25 | 2,433,568 | +0.32(+0.72%) |
Jul 27, 2005 | 44.16 | 44.40 | 43.93 | 43.93 | 3,800,306 | -0.13(-0.30%) |
Jul 26, 2005 | 43.90 | 44.22 | 43.52 | 44.07 | 4,803,157 | +0.43(+0.99%) |
Jul 25, 2005 | 43.96 | 44.07 | 43.55 | 43.63 | 3,591,205 | -0.13(-0.30%) |
Jul 22, 2005 | 43.87 | 44.08 | 43.50 | 43.77 | 3,970,752 | +0.35(+0.80%) |
Jul 21, 2005 | 44.23 | 44.41 | 43.10 | 43.42 | 10,828,098 | -0.29(-0.66%) |
Jul 20, 2005 | 41.97 | 43.88 | 41.88 | 43.71 | 8,226,082 | +1.60(+3.81%) |
Jul 19, 2005 | 42.09 | 42.45 | 42.05 | 42.10 | 3,940,428 | +0.11(+0.26%) |
Jul 18, 2005 | 42.05 | 42.43 | 42.00 | 42.00 | 2,977,398 | -0.11(-0.26%) |
Jul 15, 2005 | 42.42 | 42.62 | 42.05 | 42.10 | 3,841,626 | -0.31(-0.74%) |
Jul 14, 2005 | 42.52 | 42.63 | 42.03 | 42.42 | 4,359,630 | +0.43(+1.01%) |
Jul 13, 2005 | 41.67 | 42.03 | 41.61 | 41.99 | 2,950,573 | +0.10(+0.24%) |
Jul 12, 2005 | 41.83 | 42.07 | 41.61 | 41.89 | 3,348,614 | +0.00(+0.00%) |
Jul 11, 2005 | 42.03 | 42.19 | 41.85 | 41.89 | 4,144,031 | -0.10(-0.23%) |
Jul 08, 2005 | 41.29 | 42.16 | 40.96 | 41.98 | 5,343,654 | +0.75(+1.82%) |
Jul 07, 2005 | 40.36 | 41.41 | 39.67 | 41.23 | 6,735,550 | +0.59(+1.46%) |
Jul 06, 2005 | 41.26 | 41.36 | 40.63 | 40.64 | 5,441,790 | -0.73(-1.76%) |
Jul 05, 2005 | 41.44 | 41.70 | 41.12 | 41.37 | 3,461,579 | -0.17(-0.42%) |
Jul 01, 2005 | 41.68 | 42.01 | 41.42 | 41.54 | 2,678,158 | +0.03(+0.07%) |
Jun 30, 2005 | 41.95 | 42.07 | 41.41 | 41.51 | 5,100,231 | -0.13(-0.32%) |
Jun 29, 2005 | 42.31 | 42.33 | 41.62 | 41.64 | 5,306,166 | -0.26(-0.63%) |
Jun 28, 2005 | 41.26 | 41.92 | 41.12 | 41.91 | 4,927,952 | +0.85(+2.08%) |
Jun 27, 2005 | 41.17 | 41.28 | 41.05 | 41.05 | 3,559,381 | -0.12(-0.29%) |
Jun 24, 2005 | 41.44 | 41.59 | 41.17 | 41.17 | 5,514,101 | -0.19(-0.45%) |
Jun 23, 2005 | 41.87 | 41.87 | 40.63 | 41.36 | 14,697,049 | -0.79(-1.88%) |
Jun 22, 2005 | 42.64 | 42.73 | 42.04 | 42.15 | 4,836,814 | -0.20(-0.47%) |
Jun 21, 2005 | 42.43 | 42.59 | 42.21 | 42.35 | 3,079,699 | -0.08(-0.20%) |
Jun 20, 2005 | 42.51 | 42.54 | 42.31 | 42.43 | 4,014,572 | -0.17(-0.39%) |
Jun 17, 2005 | 42.31 | 42.73 | 42.31 | 42.60 | 5,788,848 | +0.29(+0.70%) |
Jun 16, 2005 | 42.20 | 42.37 | 41.95 | 42.31 | 4,098,879 | +0.38(+0.92%) |
Jun 15, 2005 | 42.14 | 42.28 | 41.79 | 41.92 | 4,320,976 | -0.11(-0.27%) |
Jun 14, 2005 | 42.12 | 42.30 | 41.89 | 42.04 | 4,657,370 | -0.08(-0.19%) |
Jun 13, 2005 | 42.49 | 42.50 | 42.04 | 42.12 | 4,785,663 | -0.47(-1.11%) |
Jun 10, 2005 | 42.14 | 42.75 | 42.14 | 42.59 | 4,256,496 | -0.14(-0.34%) |
Jun 09, 2005 | 42.61 | 42.91 | 42.31 | 42.73 | 10,562,848 | -0.70(-1.60%) |
Jun 08, 2005 | 43.90 | 43.90 | 43.27 | 43.43 | 3,572,877 | -0.40(-0.90%) |
Jun 07, 2005 | 43.86 | 44.34 | 43.83 | 43.83 | 3,721,664 | +0.10(+0.22%) |
Jun 06, 2005 | 43.80 | 43.84 | 43.39 | 43.73 | 2,932,412 | +0.02(+0.05%) |
Jun 03, 2005 | 43.96 | 44.11 | 43.53 | 43.71 | 3,824,298 | -0.49(-1.11%) |
Jun 02, 2005 | 44.26 | 44.30 | 43.90 | 44.20 | 3,552,883 | -0.01(-0.01%) |
Jun 01, 2005 | 44.21 | 44.65 | 44.00 | 44.20 | 4,136,700 | +0.00(+0.00%) |
May 31, 2005 | 44.74 | 44.74 | 44.11 | 44.20 | 4,333,305 | -0.62(-1.39%) |
May 27, 2005 | 45.04 | 45.06 | 44.68 | 44.83 | 2,084,178 | -0.16(-0.35%) |
May 26, 2005 | 44.95 | 45.37 | 44.87 | 44.98 | 3,260,809 | +0.03(+0.07%) |
May 25, 2005 | 45.15 | 45.15 | 44.65 | 44.95 | 2,608,513 | -0.31(-0.68%) |
May 24, 2005 | 44.98 | 45.27 | 44.76 | 45.26 | 2,831,110 | +0.06(+0.13%) |
May 23, 2005 | 45.07 | 45.54 | 45.01 | 45.20 | 3,246,146 | +0.19(+0.43%) |
May 20, 2005 | 45.11 | 45.24 | 44.85 | 45.01 | 3,233,650 | -0.10(-0.23%) |
May 19, 2005 | 45.22 | 45.24 | 44.71 | 45.11 | 3,541,554 | +0.16(+0.35%) |
May 18, 2005 | 44.41 | 45.24 | 44.41 | 44.95 | 4,499,586 | +0.59(+1.33%) |
May 17, 2005 | 43.93 | 44.38 | 43.56 | 44.37 | 5,226,358 | +0.44(+1.01%) |
May 16, 2005 | 43.30 | 44.04 | 43.23 | 43.92 | 4,239,834 | +0.62(+1.43%) |
May 13, 2005 | 43.66 | 44.04 | 43.09 | 43.30 | 4,188,517 | -0.23(-0.54%) |
May 12, 2005 | 44.13 | 44.20 | 43.32 | 43.54 | 6,153,733 | -0.79(-1.77%) |
May 11, 2005 | 44.07 | 44.40 | 43.83 | 44.32 | 8,742,420 | +1.33(+3.10%) |
May 10, 2005 | 43.13 | 43.18 | 42.77 | 42.99 | 4,031,400 | -0.26(-0.61%) |
May 09, 2005 | 42.76 | 43.33 | 42.69 | 43.26 | 4,048,061 | +0.33(+0.77%) |
May 06, 2005 | 43.09 | 43.33 | 42.75 | 42.93 | 3,838,627 | -0.08(-0.18%) |
May 05, 2005 | 42.91 | 43.18 | 42.84 | 43.00 | 3,751,988 | +0.02(+0.06%) |
May 04, 2005 | 43.01 | 43.15 | 42.64 | 42.98 | 4,032,066 | -0.02(-0.06%) |
May 03, 2005 | 43.15 | 43.29 | 42.72 | 43.00 | 5,143,884 | -0.20(-0.46%) |