Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 47.81 | 48.18 | 47.76 | 47.90 | 7,545,255 | -0.20(-0.41%) |
Jul 28, 2005 | 47.95 | 48.19 | 47.79 | 48.09 | 10,785,134 | -0.04(-0.08%) |
Jul 27, 2005 | 48.09 | 48.28 | 47.53 | 48.13 | 8,472,055 | -0.14(-0.30%) |
Jul 26, 2005 | 48.29 | 48.41 | 48.12 | 48.28 | 7,915,696 | -0.05(-0.09%) |
Jul 25, 2005 | 48.20 | 48.51 | 48.16 | 48.32 | 7,767,415 | -0.14(-0.28%) |
Jul 22, 2005 | 48.20 | 48.57 | 48.13 | 48.46 | 7,963,613 | +0.02(+0.05%) |
Jul 21, 2005 | 48.55 | 48.75 | 47.86 | 48.44 | 14,401,727 | -0.11(-0.24%) |
Jul 20, 2005 | 47.75 | 48.76 | 47.63 | 48.55 | 16,245,046 | +0.52(+1.08%) |
Jul 19, 2005 | 48.62 | 48.85 | 48.04 | 48.04 | 24,654,896 | +1.08(+2.31%) |
Jul 18, 2005 | 47.05 | 48.17 | 46.88 | 46.95 | 15,168,920 | -0.33(-0.69%) |
Jul 15, 2005 | 47.31 | 47.49 | 46.79 | 47.28 | 13,319,328 | -0.02(-0.05%) |
Jul 14, 2005 | 47.06 | 47.45 | 47.06 | 47.30 | 14,891,176 | +0.56(+1.19%) |
Jul 13, 2005 | 46.58 | 46.92 | 46.58 | 46.74 | 19,759,184 | +0.81(+1.76%) |
Jul 12, 2005 | 45.45 | 46.19 | 45.44 | 45.94 | 19,071,794 | +0.62(+1.37%) |
Jul 11, 2005 | 45.57 | 45.64 | 45.06 | 45.32 | 12,522,339 | -0.20(-0.43%) |
Jul 08, 2005 | 44.41 | 45.64 | 44.27 | 45.51 | 23,419,162 | +1.10(+2.48%) |
Jul 07, 2005 | 43.13 | 44.50 | 43.04 | 44.41 | 18,743,694 | +0.90(+2.07%) |
Jul 06, 2005 | 42.93 | 43.70 | 42.70 | 43.51 | 13,955,664 | +0.59(+1.36%) |
Jul 05, 2005 | 42.69 | 43.03 | 42.56 | 42.92 | 9,028,936 | +0.07(+0.16%) |
Jul 01, 2005 | 42.64 | 43.23 | 42.64 | 42.85 | 7,584,982 | +0.27(+0.63%) |
Jun 30, 2005 | 42.93 | 43.32 | 42.51 | 42.58 | 10,675,883 | -0.30(-0.71%) |
Jun 29, 2005 | 43.19 | 43.43 | 42.83 | 42.89 | 9,616,659 | -0.33(-0.76%) |
Jun 28, 2005 | 42.37 | 43.22 | 42.15 | 43.22 | 14,268,430 | +0.81(+1.92%) |
Jun 27, 2005 | 42.48 | 42.91 | 42.18 | 42.40 | 11,308,038 | -0.07(-0.18%) |
Jun 24, 2005 | 43.14 | 43.27 | 42.47 | 42.48 | 18,804,504 | -0.80(-1.86%) |
Jun 23, 2005 | 44.08 | 44.17 | 43.08 | 43.28 | 13,532,950 | -1.04(-2.36%) |
Jun 22, 2005 | 44.09 | 44.47 | 44.00 | 44.32 | 9,838,296 | +0.47(+1.07%) |
Jun 21, 2005 | 44.02 | 44.19 | 43.68 | 43.85 | 9,303,021 | -0.08(-0.18%) |
Jun 20, 2005 | 43.63 | 44.18 | 43.37 | 43.93 | 6,526,455 | +0.09(+0.21%) |
Jun 17, 2005 | 44.59 | 44.61 | 43.84 | 43.84 | 14,974,116 | -0.38(-0.86%) |
Jun 16, 2005 | 43.85 | 44.33 | 43.80 | 44.22 | 13,660,670 | +0.43(+0.98%) |
Jun 15, 2005 | 43.45 | 43.90 | 43.13 | 43.79 | 12,377,543 | +0.81(+1.88%) |
Jun 14, 2005 | 43.07 | 43.29 | 42.89 | 42.98 | 7,518,421 | -0.09(-0.21%) |
Jun 13, 2005 | 42.76 | 43.58 | 42.73 | 43.07 | 9,959,221 | +0.16(+0.37%) |
Jun 10, 2005 | 42.90 | 43.07 | 42.53 | 42.91 | 8,530,601 | -0.09(-0.21%) |
Jun 09, 2005 | 42.80 | 43.31 | 42.60 | 43.00 | 7,707,127 | +0.07(+0.17%) |
Jun 08, 2005 | 43.07 | 43.27 | 42.83 | 42.93 | 7,457,610 | -0.14(-0.32%) |
Jun 07, 2005 | 43.04 | 43.67 | 43.04 | 43.07 | 9,106,997 | +0.02(+0.05%) |
Jun 06, 2005 | 43.50 | 43.56 | 43.00 | 43.04 | 10,417,306 | -0.45(-1.04%) |
Jun 03, 2005 | 44.23 | 44.25 | 43.47 | 43.50 | 10,715,785 | -0.90(-2.02%) |
Jun 02, 2005 | 44.05 | 44.41 | 44.01 | 44.39 | 7,014,336 | +0.29(+0.66%) |
Jun 01, 2005 | 43.37 | 44.48 | 43.37 | 44.10 | 12,860,197 | +0.74(+1.71%) |
May 31, 2005 | 44.36 | 44.43 | 43.33 | 43.36 | 11,184,674 | -0.89(-2.01%) |
May 27, 2005 | 44.25 | 44.33 | 43.92 | 44.25 | 5,512,882 | -0.02(-0.05%) |
May 26, 2005 | 43.88 | 44.43 | 43.78 | 44.27 | 10,161,866 | +0.65(+1.50%) |
May 25, 2005 | 43.28 | 43.63 | 43.14 | 43.62 | 9,554,454 | +0.11(+0.25%) |
May 24, 2005 | 43.70 | 43.91 | 43.36 | 43.51 | 9,863,387 | -0.40(-0.92%) |
May 23, 2005 | 43.79 | 44.16 | 43.62 | 43.91 | 8,293,630 | +0.06(+0.13%) |
May 20, 2005 | 44.35 | 44.35 | 43.82 | 43.85 | 11,029,249 | -0.43(-0.97%) |
May 19, 2005 | 43.90 | 44.56 | 43.83 | 44.28 | 12,249,997 | +0.46(+1.05%) |
May 18, 2005 | 43.04 | 44.09 | 42.87 | 43.82 | 17,963,782 | +1.19(+2.79%) |
May 17, 2005 | 42.43 | 42.72 | 42.08 | 42.64 | 8,948,436 | -0.03(-0.07%) |
May 16, 2005 | 41.95 | 42.75 | 41.95 | 42.66 | 9,585,992 | +0.68(+1.61%) |
May 13, 2005 | 41.63 | 42.39 | 41.62 | 41.99 | 12,459,437 | +0.31(+0.74%) |
May 12, 2005 | 42.20 | 42.35 | 41.61 | 41.68 | 10,562,451 | -0.38(-0.90%) |
May 11, 2005 | 42.26 | 42.29 | 41.61 | 42.06 | 12,050,140 | -0.01(-0.03%) |
May 10, 2005 | 42.90 | 42.91 | 41.92 | 42.07 | 13,908,444 | -0.96(-2.24%) |
May 09, 2005 | 43.19 | 43.31 | 42.88 | 43.03 | 9,786,720 | -0.16(-0.37%) |
May 06, 2005 | 43.36 | 43.57 | 43.03 | 43.19 | 13,504,374 | -0.14(-0.32%) |
May 05, 2005 | 44.77 | 44.83 | 43.23 | 43.33 | 21,557,026 | -0.91(-2.05%) |
May 04, 2005 | 43.96 | 44.31 | 43.90 | 44.24 | 9,604,810 | +0.35(+0.80%) |
May 03, 2005 | 44.06 | 44.17 | 43.58 | 43.89 | 10,796,634 | -0.02(-0.05%) |