Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 47.00 | 47.28 | 46.71 | 47.08 | 4,887,958 | +0.19(+0.40%) |
Jul 28, 2005 | 46.26 | 46.95 | 46.22 | 46.89 | 5,079,768 | +0.66(+1.43%) |
Jul 27, 2005 | 46.51 | 46.58 | 46.03 | 46.23 | 5,089,167 | -0.08(-0.18%) |
Jul 26, 2005 | 46.85 | 46.85 | 46.31 | 46.31 | 4,244,026 | -0.24(-0.53%) |
Jul 25, 2005 | 46.98 | 47.27 | 46.39 | 46.56 | 4,688,820 | -0.34(-0.72%) |
Jul 22, 2005 | 46.95 | 47.05 | 46.45 | 46.90 | 4,553,088 | +0.10(+0.21%) |
Jul 21, 2005 | 47.15 | 47.33 | 46.62 | 46.80 | 4,460,529 | -0.08(-0.17%) |
Jul 20, 2005 | 46.52 | 46.92 | 46.44 | 46.88 | 4,505,454 | +0.24(+0.52%) |
Jul 19, 2005 | 46.81 | 46.98 | 46.44 | 46.63 | 6,739,463 | -0.15(-0.32%) |
Jul 18, 2005 | 47.36 | 47.79 | 46.63 | 46.78 | 7,377,819 | -0.58(-1.22%) |
Jul 15, 2005 | 47.58 | 48.17 | 47.13 | 47.36 | 5,693,431 | +0.01(+0.03%) |
Jul 14, 2005 | 47.15 | 47.69 | 47.12 | 47.35 | 4,447,465 | +0.19(+0.41%) |
Jul 13, 2005 | 47.14 | 47.35 | 46.77 | 47.15 | 5,256,124 | +0.16(+0.33%) |
Jul 12, 2005 | 47.79 | 47.79 | 46.99 | 47.00 | 5,875,682 | -0.79(-1.66%) |
Jul 11, 2005 | 47.32 | 47.81 | 47.09 | 47.79 | 5,910,252 | +0.71(+1.51%) |
Jul 08, 2005 | 46.39 | 47.23 | 46.20 | 47.08 | 5,329,089 | +0.75(+1.61%) |
Jul 07, 2005 | 45.19 | 46.39 | 44.80 | 46.33 | 5,950,399 | +0.62(+1.35%) |
Jul 06, 2005 | 46.22 | 46.22 | 45.72 | 45.72 | 5,980,190 | -0.50(-1.07%) |
Jul 05, 2005 | 45.85 | 46.37 | 45.82 | 46.21 | 6,371,296 | +0.39(+0.85%) |
Jul 01, 2005 | 45.39 | 45.90 | 44.59 | 45.82 | 14,124,451 | +0.44(+0.97%) |
Jun 30, 2005 | 46.60 | 46.80 | 45.35 | 45.38 | 23,509,262 | -2.35(-4.92%) |
Jun 29, 2005 | 48.38 | 48.38 | 47.69 | 47.73 | 3,558,195 | -0.67(-1.37%) |
Jun 28, 2005 | 47.89 | 48.47 | 47.74 | 48.40 | 4,792,054 | +0.82(+1.73%) |
Jun 27, 2005 | 47.50 | 47.91 | 47.39 | 47.57 | 3,636,576 | +0.19(+0.41%) |
Jun 24, 2005 | 47.55 | 47.90 | 47.27 | 47.38 | 6,378,784 | -0.24(-0.51%) |
Jun 23, 2005 | 49.09 | 49.12 | 47.44 | 47.62 | 7,546,529 | -1.26(-2.58%) |
Jun 22, 2005 | 48.87 | 49.28 | 48.53 | 48.89 | 6,337,045 | +0.43(+0.89%) |
Jun 21, 2005 | 48.58 | 48.95 | 48.33 | 48.45 | 4,496,214 | +0.00(+0.00%) |
Jun 20, 2005 | 48.65 | 48.89 | 48.39 | 48.45 | 3,634,186 | +0.17(+0.35%) |
Jun 17, 2005 | 48.75 | 49.31 | 48.24 | 48.28 | 6,275,870 | +0.16(+0.33%) |
Jun 16, 2005 | 47.79 | 48.32 | 47.55 | 48.13 | 3,657,286 | +0.34(+0.71%) |
Jun 15, 2005 | 48.27 | 48.36 | 47.58 | 47.79 | 4,161,822 | -0.33(-0.69%) |
Jun 14, 2005 | 48.09 | 48.36 | 47.93 | 48.12 | 3,764,821 | +0.36(+0.75%) |
Jun 13, 2005 | 47.68 | 48.30 | 47.45 | 47.76 | 4,072,767 | +0.19(+0.40%) |
Jun 10, 2005 | 48.04 | 48.07 | 47.33 | 47.57 | 4,423,887 | -0.24(-0.51%) |
Jun 09, 2005 | 48.06 | 48.35 | 47.58 | 47.82 | 4,334,674 | -0.24(-0.50%) |
Jun 08, 2005 | 48.28 | 48.31 | 47.93 | 48.06 | 3,254,231 | +0.14(+0.29%) |
Jun 07, 2005 | 48.02 | 48.61 | 47.84 | 47.92 | 4,341,365 | +0.11(+0.24%) |
Jun 06, 2005 | 47.62 | 47.86 | 47.44 | 47.81 | 2,566,648 | +0.10(+0.21%) |
Jun 03, 2005 | 48.08 | 48.24 | 47.55 | 47.71 | 3,672,899 | -0.36(-0.74%) |
Jun 02, 2005 | 48.34 | 48.41 | 47.92 | 48.06 | 3,535,414 | -0.27(-0.56%) |
Jun 01, 2005 | 48.20 | 48.84 | 47.99 | 48.33 | 3,323,053 | +0.22(+0.46%) |
May 31, 2005 | 48.34 | 48.51 | 48.11 | 48.11 | 5,316,184 | -0.21(-0.43%) |
May 27, 2005 | 48.29 | 48.62 | 48.29 | 48.32 | 2,408,293 | +0.00(+0.00%) |
May 26, 2005 | 48.84 | 48.84 | 48.05 | 48.32 | 4,861,035 | -0.05(-0.10%) |
May 25, 2005 | 49.07 | 49.07 | 48.33 | 48.37 | 4,125,818 | -0.71(-1.45%) |
May 24, 2005 | 49.04 | 49.26 | 48.93 | 49.08 | 3,605,988 | -0.21(-0.43%) |
May 23, 2005 | 48.52 | 49.73 | 48.40 | 49.29 | 4,719,567 | +0.92(+1.91%) |
May 20, 2005 | 48.84 | 48.84 | 47.93 | 48.37 | 5,520,420 | -0.50(-1.03%) |
May 19, 2005 | 49.02 | 49.07 | 48.68 | 48.87 | 3,491,922 | -0.15(-0.31%) |
May 18, 2005 | 48.32 | 49.22 | 48.18 | 49.02 | 3,580,180 | +0.68(+1.42%) |
May 17, 2005 | 47.74 | 48.43 | 47.55 | 48.34 | 3,846,228 | +0.37(+0.77%) |
May 16, 2005 | 47.69 | 48.11 | 47.50 | 47.97 | 3,077,556 | +0.51(+1.07%) |
May 13, 2005 | 47.75 | 47.88 | 47.13 | 47.46 | 4,068,307 | -0.11(-0.22%) |
May 12, 2005 | 48.48 | 48.49 | 47.49 | 47.57 | 3,778,362 | -0.76(-1.57%) |
May 11, 2005 | 48.20 | 48.38 | 47.71 | 48.33 | 4,470,565 | +0.24(+0.50%) |
May 10, 2005 | 48.70 | 48.70 | 47.70 | 48.09 | 6,160,370 | -0.70(-1.44%) |
May 09, 2005 | 48.45 | 48.79 | 48.21 | 48.79 | 3,681,183 | +0.25(+0.52%) |
May 06, 2005 | 48.70 | 49.11 | 48.44 | 48.54 | 3,642,152 | -0.09(-0.18%) |
May 05, 2005 | 48.55 | 48.93 | 48.40 | 48.63 | 4,142,386 | +0.08(+0.16%) |
May 04, 2005 | 48.15 | 48.73 | 47.82 | 48.55 | 4,800,178 | +0.37(+0.77%) |
May 03, 2005 | 48.23 | 48.52 | 47.88 | 48.18 | 5,004,892 | -0.08(-0.16%) |