Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 54.00 | 54.20 | 53.55 | 53.91 | 31,251,828 | -0.06(-0.10%) |
Jul 28, 2005 | 53.50 | 54.00 | 53.22 | 53.96 | 26,971,668 | +0.55(+1.03%) |
Jul 27, 2005 | 53.40 | 53.46 | 52.77 | 53.42 | 32,924,374 | +0.15(+0.28%) |
Jul 26, 2005 | 53.13 | 53.50 | 52.88 | 53.27 | 28,007,108 | +0.16(+0.30%) |
Jul 25, 2005 | 53.44 | 53.74 | 52.89 | 53.11 | 28,450,022 | -0.35(-0.65%) |
Jul 22, 2005 | 52.77 | 53.54 | 52.65 | 53.46 | 35,238,560 | +0.81(+1.54%) |
Jul 21, 2005 | 53.56 | 53.56 | 52.58 | 52.65 | 52,824,652 | -0.83(-1.56%) |
Jul 20, 2005 | 52.61 | 53.64 | 52.56 | 53.48 | 30,092,468 | +0.64(+1.22%) |
Jul 19, 2005 | 52.32 | 52.92 | 52.21 | 52.84 | 17,705,860 | +0.73(+1.40%) |
Jul 18, 2005 | 52.34 | 52.47 | 51.91 | 52.11 | 18,595,970 | -0.30(-0.58%) |
Jul 15, 2005 | 52.37 | 52.57 | 51.95 | 52.41 | 19,764,648 | +0.05(+0.09%) |
Jul 14, 2005 | 53.12 | 53.26 | 52.23 | 52.36 | 32,807,128 | -0.38(-0.72%) |
Jul 13, 2005 | 52.92 | 53.06 | 52.53 | 52.74 | 21,386,568 | -0.12(-0.23%) |
Jul 12, 2005 | 52.95 | 53.31 | 52.67 | 52.86 | 30,556,666 | -0.17(-0.31%) |
Jul 11, 2005 | 52.42 | 53.19 | 52.39 | 53.03 | 44,949,044 | +0.64(+1.23%) |
Jul 08, 2005 | 51.33 | 52.42 | 51.26 | 52.38 | 31,442,872 | +1.10(+2.15%) |
Jul 07, 2005 | 50.57 | 51.37 | 50.40 | 51.28 | 42,143,332 | +0.14(+0.28%) |
Jul 06, 2005 | 51.62 | 51.73 | 51.12 | 51.14 | 26,564,898 | -0.47(-0.91%) |
Jul 05, 2005 | 50.74 | 51.65 | 50.63 | 51.61 | 33,598,000 | +0.80(+1.58%) |
Jul 01, 2005 | 50.46 | 50.86 | 50.38 | 50.80 | 18,877,938 | +0.22(+0.44%) |
Jun 30, 2005 | 50.88 | 51.05 | 50.34 | 50.58 | 35,727,440 | -0.11(-0.22%) |
Jun 29, 2005 | 50.71 | 50.87 | 50.53 | 50.69 | 21,578,494 | +0.40(+0.79%) |
Jun 28, 2005 | 49.84 | 50.71 | 49.80 | 50.30 | 25,915,072 | +0.77(+1.56%) |
Jun 27, 2005 | 49.45 | 49.70 | 49.31 | 49.53 | 26,446,770 | +0.13(+0.26%) |
Jun 24, 2005 | 49.98 | 50.04 | 49.29 | 49.40 | 31,693,860 | -0.53(-1.07%) |
Jun 23, 2005 | 50.75 | 50.91 | 49.93 | 49.93 | 24,748,534 | -0.90(-1.77%) |
Jun 22, 2005 | 50.80 | 50.99 | 50.41 | 50.83 | 19,799,910 | +0.12(+0.23%) |
Jun 21, 2005 | 50.70 | 50.81 | 50.45 | 50.71 | 17,379,058 | +0.14(+0.28%) |
Jun 20, 2005 | 50.60 | 50.83 | 50.47 | 50.57 | 21,596,754 | -0.27(-0.53%) |
Jun 17, 2005 | 51.07 | 51.34 | 50.72 | 50.84 | 26,402,064 | -0.03(-0.06%) |
Jun 16, 2005 | 50.41 | 50.93 | 50.29 | 50.87 | 27,736,598 | +0.49(+0.98%) |
Jun 15, 2005 | 50.37 | 50.41 | 49.74 | 50.38 | 25,914,064 | +0.14(+0.27%) |
Jun 14, 2005 | 49.79 | 50.24 | 49.60 | 50.24 | 20,089,814 | +0.43(+0.86%) |
Jun 13, 2005 | 49.45 | 49.88 | 49.33 | 49.81 | 27,726,020 | +0.22(+0.45%) |
Jun 10, 2005 | 49.59 | 49.67 | 49.30 | 49.59 | 25,125,962 | +0.10(+0.21%) |
Jun 09, 2005 | 48.97 | 49.57 | 48.72 | 49.49 | 27,471,252 | +0.48(+0.98%) |
Jun 08, 2005 | 49.42 | 49.53 | 48.93 | 49.01 | 45,552,776 | -0.31(-0.64%) |
Jun 07, 2005 | 49.39 | 49.93 | 49.21 | 49.32 | 31,889,564 | +0.10(+0.20%) |
Jun 06, 2005 | 49.02 | 49.28 | 48.85 | 49.22 | 23,769,514 | +0.18(+0.37%) |
Jun 03, 2005 | 49.35 | 49.56 | 48.88 | 49.04 | 27,451,608 | -0.36(-0.73%) |
Jun 02, 2005 | 49.26 | 49.50 | 49.11 | 49.40 | 18,152,804 | +0.14(+0.27%) |
Jun 01, 2005 | 48.71 | 49.43 | 48.69 | 49.26 | 33,544,352 | +0.55(+1.13%) |
May 31, 2005 | 48.85 | 49.00 | 48.55 | 48.71 | 24,278,040 | -0.10(-0.21%) |
May 27, 2005 | 48.68 | 48.87 | 48.36 | 48.81 | 19,010,170 | +0.27(+0.56%) |
May 26, 2005 | 48.08 | 48.59 | 48.08 | 48.54 | 25,249,756 | +0.67(+1.39%) |
May 25, 2005 | 48.26 | 48.28 | 47.76 | 47.88 | 28,277,490 | -0.36(-0.75%) |
May 24, 2005 | 48.22 | 48.54 | 48.14 | 48.24 | 27,660,660 | -0.20(-0.41%) |
May 23, 2005 | 48.18 | 48.64 | 48.14 | 48.44 | 34,603,720 | +0.32(+0.66%) |
May 20, 2005 | 48.16 | 48.22 | 47.79 | 48.12 | 29,173,142 | -0.06(-0.12%) |
May 19, 2005 | 48.00 | 48.33 | 47.92 | 48.18 | 33,663,740 | +0.12(+0.25%) |
May 18, 2005 | 47.41 | 48.09 | 47.33 | 48.06 | 46,293,528 | +0.94(+2.01%) |
May 17, 2005 | 46.65 | 47.13 | 46.39 | 47.12 | 28,576,460 | +0.28(+0.59%) |
May 16, 2005 | 46.07 | 46.85 | 46.02 | 46.84 | 39,484,464 | +0.71(+1.54%) |
May 13, 2005 | 46.45 | 46.54 | 45.61 | 46.13 | 47,033,272 | -0.17(-0.36%) |
May 12, 2005 | 47.17 | 47.31 | 46.20 | 46.29 | 38,349,284 | -0.74(-1.58%) |
May 11, 2005 | 47.15 | 47.18 | 46.46 | 47.04 | 40,425,704 | +0.02(+0.05%) |
May 10, 2005 | 47.31 | 47.58 | 46.86 | 47.01 | 37,430,712 | -0.57(-1.19%) |
May 09, 2005 | 47.11 | 47.64 | 46.88 | 47.58 | 24,406,494 | +0.45(+0.96%) |
May 06, 2005 | 47.36 | 47.43 | 46.91 | 47.13 | 29,433,828 | +0.17(+0.35%) |
May 05, 2005 | 47.01 | 47.31 | 46.58 | 46.96 | 52,788,512 | -0.01(-0.02%) |
May 04, 2005 | 46.36 | 47.07 | 46.23 | 46.97 | 29,635,324 | +0.52(+1.11%) |
May 03, 2005 | 46.20 | 46.57 | 45.92 | 46.45 | 31,625,604 | +0.23(+0.50%) |