Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 57.32 | 57.44 | 56.36 | 56.49 | 2,744,196 | -0.83(-1.45%) |
Jul 28, 2005 | 57.75 | 57.75 | 56.93 | 57.32 | 2,819,408 | -0.40(-0.70%) |
Jul 27, 2005 | 57.52 | 59.09 | 56.88 | 57.73 | 13,268,247 | -0.14(-0.24%) |
Jul 26, 2005 | 59.96 | 60.41 | 57.86 | 57.86 | 14,366,780 | -2.84(-4.68%) |
Jul 25, 2005 | 59.85 | 61.43 | 59.85 | 60.71 | 5,460,388 | +1.02(+1.71%) |
Jul 22, 2005 | 59.48 | 60.13 | 58.51 | 59.69 | 4,906,161 | +0.61(+1.03%) |
Jul 21, 2005 | 60.01 | 61.90 | 58.92 | 59.08 | 7,287,659 | -1.27(-2.10%) |
Jul 20, 2005 | 59.14 | 60.43 | 58.35 | 60.34 | 5,694,381 | -0.04(-0.07%) |
Jul 19, 2005 | 57.01 | 60.47 | 56.75 | 60.38 | 6,667,895 | +3.71(+6.54%) |
Jul 18, 2005 | 56.74 | 57.09 | 56.56 | 56.68 | 4,266,997 | +0.32(+0.57%) |
Jul 15, 2005 | 57.81 | 58.04 | 55.88 | 56.35 | 9,720,943 | -2.80(-4.74%) |
Jul 14, 2005 | 59.48 | 59.82 | 58.70 | 59.16 | 2,685,123 | +0.26(+0.45%) |
Jul 13, 2005 | 59.45 | 59.45 | 58.55 | 58.89 | 3,074,767 | -0.60(-1.01%) |
Jul 12, 2005 | 57.09 | 59.54 | 57.08 | 59.49 | 5,358,440 | +2.38(+4.17%) |
Jul 11, 2005 | 57.18 | 57.27 | 55.75 | 57.11 | 2,936,202 | +0.30(+0.54%) |
Jul 08, 2005 | 57.23 | 57.29 | 56.32 | 56.80 | 3,494,396 | -0.23(-0.40%) |
Jul 07, 2005 | 54.82 | 57.20 | 54.81 | 57.03 | 3,468,922 | +1.35(+2.43%) |
Jul 06, 2005 | 56.67 | 56.79 | 55.64 | 55.68 | 3,187,073 | -1.03(-1.82%) |
Jul 05, 2005 | 54.88 | 56.75 | 54.16 | 56.71 | 3,993,032 | +1.58(+2.86%) |
Jul 01, 2005 | 55.86 | 56.32 | 55.07 | 55.13 | 2,203,453 | -0.39(-0.71%) |
Jun 30, 2005 | 55.91 | 57.22 | 55.35 | 55.52 | 3,687,611 | -0.12(-0.21%) |
Jun 29, 2005 | 56.54 | 56.57 | 55.12 | 55.64 | 3,062,239 | -0.83(-1.48%) |
Jun 28, 2005 | 56.32 | 56.72 | 56.00 | 56.47 | 2,384,390 | +0.42(+0.75%) |
Jun 27, 2005 | 56.43 | 57.04 | 55.82 | 56.05 | 2,594,294 | -0.76(-1.35%) |
Jun 24, 2005 | 56.52 | 56.96 | 55.79 | 56.81 | 2,442,962 | +0.29(+0.52%) |
Jun 23, 2005 | 57.32 | 58.37 | 56.49 | 56.52 | 3,903,770 | -0.55(-0.96%) |
Jun 22, 2005 | 57.75 | 58.60 | 56.93 | 57.07 | 2,836,767 | -0.77(-1.32%) |
Jun 21, 2005 | 57.88 | 58.68 | 57.45 | 57.83 | 3,011,168 | -0.23(-0.39%) |
Jun 20, 2005 | 56.82 | 58.49 | 56.53 | 58.06 | 4,023,565 | +1.59(+2.81%) |
Jun 17, 2005 | 57.86 | 57.86 | 56.18 | 56.47 | 3,963,551 | -0.02(-0.03%) |
Jun 16, 2005 | 57.56 | 57.66 | 56.40 | 56.49 | 4,411,072 | -1.43(-2.47%) |
Jun 15, 2005 | 57.27 | 58.23 | 56.39 | 57.92 | 4,313,225 | +1.10(+1.93%) |
Jun 14, 2005 | 56.78 | 57.21 | 55.61 | 56.82 | 6,106,256 | -0.06(-0.10%) |
Jun 13, 2005 | 52.45 | 57.19 | 52.41 | 56.88 | 11,636,819 | +4.41(+8.41%) |
Jun 10, 2005 | 52.64 | 52.96 | 51.98 | 52.47 | 3,189,171 | +0.06(+0.11%) |
Jun 09, 2005 | 51.35 | 53.10 | 51.21 | 52.41 | 4,268,011 | +1.00(+1.95%) |
Jun 08, 2005 | 51.34 | 51.54 | 50.95 | 51.41 | 3,099,121 | +0.15(+0.29%) |
Jun 07, 2005 | 52.21 | 52.26 | 51.06 | 51.26 | 3,596,410 | -0.76(-1.45%) |
Jun 06, 2005 | 52.05 | 52.64 | 51.80 | 52.02 | 3,686,481 | +0.07(+0.13%) |
Jun 03, 2005 | 52.70 | 52.79 | 51.57 | 51.95 | 2,486,104 | -0.55(-1.05%) |
Jun 02, 2005 | 52.97 | 53.13 | 52.24 | 52.50 | 3,979,975 | -0.57(-1.07%) |
Jun 01, 2005 | 51.59 | 53.79 | 51.56 | 53.07 | 4,055,695 | +1.54(+2.99%) |
May 31, 2005 | 50.94 | 51.95 | 50.85 | 51.53 | 3,293,199 | +0.48(+0.94%) |
May 27, 2005 | 50.67 | 51.23 | 50.59 | 51.05 | 3,048,005 | +0.28(+0.56%) |
May 26, 2005 | 51.37 | 51.48 | 50.55 | 50.76 | 4,439,619 | -0.32(-0.63%) |
May 25, 2005 | 51.46 | 51.59 | 50.86 | 51.09 | 4,462,730 | -0.71(-1.36%) |
May 24, 2005 | 52.11 | 52.22 | 51.02 | 51.79 | 6,072,088 | -0.77(-1.46%) |
May 23, 2005 | 52.82 | 52.99 | 52.38 | 52.56 | 3,668,397 | -0.74(-1.38%) |
May 20, 2005 | 53.67 | 53.91 | 52.71 | 53.29 | 4,413,779 | -0.48(-0.89%) |
May 19, 2005 | 53.41 | 53.86 | 53.03 | 53.77 | 2,895,916 | +0.67(+1.26%) |
May 18, 2005 | 53.20 | 53.63 | 52.19 | 53.11 | 5,833,389 | +0.04(+0.07%) |
May 17, 2005 | 51.83 | 53.20 | 51.77 | 53.07 | 5,563,875 | +1.57(+3.05%) |
May 16, 2005 | 51.39 | 51.78 | 50.66 | 51.50 | 2,864,049 | +0.17(+0.32%) |
May 13, 2005 | 51.71 | 51.79 | 50.14 | 51.33 | 5,001,795 | -0.09(-0.17%) |
May 12, 2005 | 52.42 | 52.51 | 51.02 | 51.42 | 3,486,978 | -1.01(-1.93%) |
May 11, 2005 | 51.25 | 52.51 | 50.90 | 52.43 | 4,436,822 | +1.42(+2.79%) |
May 10, 2005 | 50.83 | 51.29 | 50.41 | 51.01 | 3,738,954 | -0.02(-0.04%) |
May 09, 2005 | 50.06 | 51.03 | 49.70 | 51.03 | 3,236,530 | +1.04(+2.08%) |
May 06, 2005 | 49.01 | 50.44 | 49.01 | 49.99 | 4,784,037 | +1.06(+2.16%) |
May 05, 2005 | 48.34 | 49.64 | 48.25 | 48.93 | 6,289,237 | +0.43(+0.89%) |
May 04, 2005 | 46.54 | 48.55 | 46.54 | 48.50 | 25,624,620 | -3.38(-6.52%) |
May 03, 2005 | 51.29 | 52.57 | 51.29 | 51.88 | 7,797,566 | +0.44(+0.86%) |