Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 57.37 | 57.91 | 56.92 | 56.93 | 12,305,055 | -0.88(-1.52%) |
Jul 28, 2005 | 57.80 | 58.21 | 57.63 | 57.81 | 10,787,470 | -0.20(-0.34%) |
Jul 27, 2005 | 58.19 | 58.69 | 57.54 | 58.01 | 14,763,407 | -0.61(-1.05%) |
Jul 26, 2005 | 57.71 | 58.88 | 57.64 | 58.62 | 17,227,762 | +0.76(+1.32%) |
Jul 25, 2005 | 57.37 | 58.36 | 57.24 | 57.86 | 19,849,752 | -0.17(-0.30%) |
Jul 22, 2005 | 57.71 | 58.12 | 56.42 | 58.03 | 22,877,452 | -0.46(-0.78%) |
Jul 21, 2005 | 57.23 | 58.52 | 56.65 | 58.49 | 35,763,248 | +0.56(+0.96%) |
Jul 20, 2005 | 55.28 | 59.31 | 55.04 | 57.93 | 113,789,464 | +7.60(+15.10%) |
Jul 19, 2005 | 50.50 | 51.39 | 50.00 | 50.33 | 21,472,348 | +0.01(+0.03%) |
Jul 18, 2005 | 50.11 | 50.64 | 49.74 | 50.31 | 10,633,878 | -0.09(-0.18%) |
Jul 15, 2005 | 50.34 | 50.85 | 49.87 | 50.41 | 12,860,424 | +0.14(+0.28%) |
Jul 14, 2005 | 49.28 | 50.37 | 49.24 | 50.26 | 15,529,108 | +1.05(+2.13%) |
Jul 13, 2005 | 49.48 | 49.77 | 49.07 | 49.22 | 8,577,873 | -0.36(-0.73%) |
Jul 12, 2005 | 48.74 | 49.83 | 48.74 | 49.58 | 12,647,397 | +0.36(+0.73%) |
Jul 11, 2005 | 49.00 | 49.52 | 48.75 | 49.22 | 17,141,672 | -0.11(-0.23%) |
Jul 08, 2005 | 47.64 | 49.74 | 47.58 | 49.34 | 28,159,940 | +1.57(+3.29%) |
Jul 07, 2005 | 45.79 | 48.05 | 45.77 | 47.77 | 37,714,340 | +2.38(+5.24%) |
Jul 06, 2005 | 44.50 | 46.03 | 44.47 | 45.39 | 17,249,646 | +0.78(+1.74%) |
Jul 05, 2005 | 43.42 | 44.81 | 43.33 | 44.61 | 11,592,237 | +1.18(+2.71%) |
Jul 01, 2005 | 43.15 | 43.78 | 43.01 | 43.43 | 6,530,476 | +0.29(+0.66%) |
Jun 30, 2005 | 43.56 | 43.62 | 43.04 | 43.15 | 9,130,309 | -0.43(-0.98%) |
Jun 29, 2005 | 43.91 | 44.04 | 43.48 | 43.58 | 6,687,378 | -0.52(-1.18%) |
Jun 28, 2005 | 43.78 | 44.16 | 43.61 | 44.10 | 8,035,772 | +0.51(+1.16%) |
Jun 27, 2005 | 43.74 | 44.16 | 43.53 | 43.59 | 9,401,001 | -0.17(-0.39%) |
Jun 24, 2005 | 43.19 | 44.01 | 43.14 | 43.76 | 14,325,470 | +0.40(+0.92%) |
Jun 23, 2005 | 43.55 | 44.07 | 43.24 | 43.36 | 8,361,290 | -0.09(-0.20%) |
Jun 22, 2005 | 43.64 | 43.78 | 43.36 | 43.45 | 7,723,956 | -0.19(-0.44%) |
Jun 21, 2005 | 43.58 | 43.83 | 43.34 | 43.64 | 9,271,350 | +0.01(+0.02%) |
Jun 20, 2005 | 43.19 | 43.85 | 43.18 | 43.63 | 7,671,286 | +0.37(+0.86%) |
Jun 17, 2005 | 43.46 | 43.72 | 42.87 | 43.26 | 16,200,524 | +0.25(+0.58%) |
Jun 16, 2005 | 42.86 | 43.25 | 42.72 | 43.01 | 7,345,068 | +0.31(+0.72%) |
Jun 15, 2005 | 43.11 | 43.14 | 42.56 | 42.71 | 6,923,076 | -0.24(-0.55%) |
Jun 14, 2005 | 42.83 | 43.18 | 42.46 | 42.94 | 8,096,402 | +0.11(+0.27%) |
Jun 13, 2005 | 43.07 | 43.25 | 42.78 | 42.83 | 7,336,795 | -0.14(-0.33%) |
Jun 10, 2005 | 43.11 | 43.20 | 42.75 | 42.97 | 5,769,783 | -0.14(-0.31%) |
Jun 09, 2005 | 42.93 | 43.53 | 42.79 | 43.11 | 8,214,050 | +0.25(+0.58%) |
Jun 08, 2005 | 42.93 | 43.26 | 42.75 | 42.86 | 6,841,268 | -0.11(-0.25%) |
Jun 07, 2005 | 43.59 | 43.73 | 42.74 | 42.96 | 10,607,209 | -0.58(-1.33%) |
Jun 06, 2005 | 43.82 | 44.28 | 43.53 | 43.54 | 7,740,328 | -0.34(-0.78%) |
Jun 03, 2005 | 44.93 | 44.99 | 43.76 | 43.88 | 10,323,821 | -0.99(-2.21%) |
Jun 02, 2005 | 45.05 | 45.08 | 44.69 | 44.88 | 5,478,213 | -0.21(-0.47%) |
Jun 01, 2005 | 44.93 | 45.33 | 44.75 | 45.09 | 6,982,871 | +0.43(+0.96%) |
May 31, 2005 | 44.76 | 44.95 | 44.66 | 44.66 | 7,652,314 | -0.19(-0.43%) |
May 27, 2005 | 44.78 | 44.96 | 44.65 | 44.86 | 5,901,140 | +0.11(+0.24%) |
May 26, 2005 | 44.61 | 44.81 | 44.30 | 44.75 | 7,526,897 | +0.23(+0.51%) |
May 25, 2005 | 44.61 | 44.63 | 44.33 | 44.52 | 7,756,905 | -0.11(-0.24%) |
May 24, 2005 | 44.64 | 44.97 | 44.28 | 44.63 | 10,899,214 | +0.30(+0.68%) |
May 23, 2005 | 43.97 | 44.38 | 43.83 | 44.33 | 9,081,898 | +0.17(+0.39%) |
May 20, 2005 | 44.28 | 44.48 | 43.94 | 44.16 | 10,173,603 | +0.04(+0.08%) |
May 19, 2005 | 44.54 | 44.61 | 43.88 | 44.12 | 9,472,998 | -0.38(-0.85%) |
May 18, 2005 | 44.86 | 44.89 | 44.36 | 44.50 | 10,514,310 | -0.39(-0.87%) |
May 17, 2005 | 44.75 | 44.96 | 44.42 | 44.89 | 10,759,953 | -0.06(-0.14%) |
May 16, 2005 | 44.21 | 44.97 | 44.18 | 44.95 | 9,833,564 | +0.62(+1.40%) |
May 13, 2005 | 44.02 | 44.60 | 43.88 | 44.33 | 13,199,372 | +0.23(+0.52%) |
May 12, 2005 | 43.71 | 44.28 | 43.68 | 44.11 | 13,283,126 | +0.27(+0.62%) |
May 11, 2005 | 43.56 | 43.89 | 43.09 | 43.83 | 17,726,298 | +0.28(+0.64%) |
May 10, 2005 | 42.75 | 44.08 | 42.68 | 43.56 | 17,490,042 | +0.50(+1.16%) |
May 09, 2005 | 41.93 | 43.07 | 41.90 | 43.06 | 16,586,507 | +1.24(+2.97%) |
May 06, 2005 | 42.17 | 42.26 | 41.62 | 41.81 | 8,019,812 | -0.17(-0.41%) |
May 05, 2005 | 41.91 | 42.09 | 41.61 | 41.99 | 6,822,919 | -0.09(-0.22%) |
May 04, 2005 | 41.88 | 42.11 | 41.66 | 42.08 | 8,294,892 | +0.58(+1.39%) |
May 03, 2005 | 41.86 | 42.03 | 41.35 | 41.50 | 12,641,634 | -0.42(-1.00%) |