Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 42.65 | 42.72 | 42.17 | 42.18 | 9,315,288 | -0.51(-1.19%) |
Jul 28, 2005 | 42.52 | 42.76 | 42.29 | 42.69 | 9,691,952 | +0.13(+0.29%) |
Jul 27, 2005 | 41.61 | 42.71 | 41.56 | 42.56 | 16,360,741 | +1.23(+2.98%) |
Jul 26, 2005 | 41.44 | 41.79 | 41.33 | 41.33 | 20,136,320 | -0.44(-1.06%) |
Jul 25, 2005 | 42.37 | 42.40 | 41.74 | 41.77 | 10,223,132 | -0.65(-1.52%) |
Jul 22, 2005 | 42.47 | 42.47 | 42.21 | 42.42 | 8,194,396 | +0.22(+0.53%) |
Jul 21, 2005 | 42.78 | 42.78 | 42.19 | 42.19 | 14,936,274 | -0.65(-1.51%) |
Jul 20, 2005 | 42.78 | 42.84 | 42.44 | 42.84 | 11,088,517 | -0.04(-0.09%) |
Jul 19, 2005 | 42.57 | 42.91 | 42.54 | 42.88 | 16,785,170 | +0.28(+0.65%) |
Jul 18, 2005 | 42.77 | 42.91 | 42.50 | 42.60 | 9,000,947 | -0.28(-0.66%) |
Jul 15, 2005 | 42.58 | 42.96 | 42.58 | 42.89 | 9,809,014 | +0.28(+0.67%) |
Jul 14, 2005 | 42.67 | 42.79 | 42.42 | 42.60 | 9,888,775 | +0.12(+0.28%) |
Jul 13, 2005 | 42.62 | 42.79 | 42.44 | 42.48 | 10,326,092 | -0.24(-0.56%) |
Jul 12, 2005 | 42.73 | 42.87 | 42.61 | 42.72 | 7,796,504 | -0.01(-0.02%) |
Jul 11, 2005 | 42.39 | 42.75 | 42.28 | 42.73 | 9,899,541 | +0.34(+0.79%) |
Jul 08, 2005 | 42.14 | 42.40 | 41.90 | 42.39 | 12,352,098 | +0.24(+0.56%) |
Jul 07, 2005 | 42.27 | 42.27 | 41.89 | 42.15 | 12,613,518 | -0.15(-0.36%) |
Jul 06, 2005 | 42.80 | 42.82 | 42.31 | 42.31 | 10,102,278 | -0.46(-1.08%) |
Jul 05, 2005 | 42.47 | 43.03 | 42.46 | 42.77 | 9,754,274 | -0.07(-0.15%) |
Jul 01, 2005 | 42.75 | 43.15 | 42.75 | 42.83 | 10,188,407 | -0.03(-0.08%) |
Jun 30, 2005 | 43.27 | 43.31 | 42.61 | 42.87 | 14,169,301 | -0.46(-1.07%) |
Jun 29, 2005 | 43.49 | 43.52 | 43.13 | 43.33 | 12,057,318 | -0.24(-0.56%) |
Jun 28, 2005 | 42.49 | 43.59 | 42.49 | 43.57 | 9,206,869 | +0.28(+0.64%) |
Jun 27, 2005 | 43.21 | 43.47 | 43.19 | 43.29 | 10,463,171 | +0.05(+0.11%) |
Jun 24, 2005 | 43.33 | 43.72 | 42.87 | 43.25 | 27,779,520 | +0.15(+0.35%) |
Jun 23, 2005 | 43.45 | 43.59 | 42.99 | 43.10 | 13,537,283 | -0.43(-0.98%) |
Jun 22, 2005 | 43.95 | 43.97 | 43.51 | 43.53 | 13,454,793 | -0.35(-0.80%) |
Jun 21, 2005 | 43.76 | 43.99 | 43.66 | 43.87 | 13,145,153 | -0.01(-0.03%) |
Jun 20, 2005 | 43.78 | 44.05 | 43.66 | 43.89 | 12,433,374 | -0.01(-0.02%) |
Jun 17, 2005 | 43.14 | 44.02 | 43.14 | 43.89 | 21,043,708 | +0.17(+0.39%) |
Jun 16, 2005 | 43.64 | 43.91 | 43.60 | 43.72 | 6,724,743 | -0.03(-0.08%) |
Jun 15, 2005 | 43.89 | 43.89 | 43.55 | 43.76 | 7,059,099 | -0.15(-0.35%) |
Jun 14, 2005 | 43.80 | 44.05 | 43.76 | 43.91 | 6,037,681 | +0.07(+0.17%) |
Jun 13, 2005 | 43.69 | 44.15 | 43.68 | 43.84 | 8,208,650 | -0.01(-0.02%) |
Jun 10, 2005 | 43.86 | 43.99 | 43.35 | 43.84 | 7,958,451 | -0.16(-0.37%) |
Jun 09, 2005 | 43.74 | 44.09 | 43.62 | 44.01 | 7,928,882 | +0.24(+0.56%) |
Jun 08, 2005 | 44.09 | 44.09 | 43.69 | 43.76 | 8,031,085 | -0.12(-0.27%) |
Jun 07, 2005 | 44.01 | 44.15 | 43.86 | 43.88 | 8,371,355 | +0.11(+0.24%) |
Jun 06, 2005 | 43.91 | 44.00 | 43.72 | 43.78 | 10,677,736 | -0.04(-0.09%) |
Jun 03, 2005 | 44.07 | 44.15 | 43.76 | 43.82 | 9,895,750 | -0.37(-0.84%) |
Jun 02, 2005 | 44.35 | 44.35 | 44.10 | 44.18 | 10,253,004 | -0.20(-0.46%) |
Jun 01, 2005 | 44.25 | 44.59 | 44.22 | 44.39 | 7,530,535 | +0.14(+0.31%) |
May 31, 2005 | 44.63 | 44.64 | 44.25 | 44.25 | 9,702,111 | -0.22(-0.49%) |
May 27, 2005 | 44.51 | 44.63 | 44.47 | 44.47 | 6,686,985 | +0.01(+0.01%) |
May 26, 2005 | 44.84 | 44.84 | 44.43 | 44.46 | 7,630,766 | -0.03(-0.07%) |
May 25, 2005 | 44.59 | 44.65 | 44.32 | 44.49 | 7,166,154 | -0.09(-0.19%) |
May 24, 2005 | 44.38 | 44.64 | 44.36 | 44.58 | 12,666,590 | +0.22(+0.51%) |
May 23, 2005 | 44.38 | 44.57 | 44.21 | 44.36 | 8,911,634 | +0.04(+0.09%) |
May 20, 2005 | 44.61 | 44.61 | 44.24 | 44.32 | 9,387,922 | -0.14(-0.31%) |
May 19, 2005 | 44.55 | 44.67 | 44.36 | 44.46 | 12,334,660 | -0.13(-0.28%) |
May 18, 2005 | 44.84 | 44.90 | 44.50 | 44.58 | 12,881,610 | -0.20(-0.46%) |
May 17, 2005 | 44.40 | 44.81 | 44.23 | 44.78 | 8,028,204 | +0.18(+0.40%) |
May 16, 2005 | 44.26 | 44.61 | 44.25 | 44.61 | 5,979,756 | +0.36(+0.80%) |
May 13, 2005 | 44.28 | 44.44 | 44.03 | 44.25 | 9,029,455 | -0.36(-0.81%) |
May 12, 2005 | 44.90 | 44.94 | 44.35 | 44.61 | 7,347,207 | -0.20(-0.44%) |
May 11, 2005 | 44.73 | 44.92 | 44.34 | 44.81 | 7,535,842 | +0.15(+0.32%) |
May 10, 2005 | 44.84 | 44.94 | 44.49 | 44.67 | 10,418,287 | -0.29(-0.65%) |
May 09, 2005 | 44.91 | 45.04 | 44.69 | 44.96 | 10,259,827 | -0.03(-0.06%) |
May 06, 2005 | 45.42 | 45.42 | 44.94 | 44.98 | 7,173,888 | -0.20(-0.44%) |
May 05, 2005 | 45.01 | 45.24 | 44.78 | 45.18 | 9,522,119 | +0.19(+0.42%) |
May 04, 2005 | 44.94 | 45.01 | 44.61 | 44.99 | 12,797,604 | -0.34(-0.74%) |
May 03, 2005 | 45.39 | 45.39 | 45.06 | 45.33 | 8,667,955 | -0.03(-0.07%) |