Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 47.30 | 47.30 | 46.79 | 46.80 | 2,805,911 | -0.49(-1.03%) |
Jul 28, 2005 | 47.22 | 47.45 | 47.00 | 47.29 | 2,277,221 | +0.34(+0.72%) |
Jul 27, 2005 | 47.19 | 47.44 | 46.94 | 46.95 | 3,556,150 | -0.14(-0.30%) |
Jul 26, 2005 | 46.92 | 47.26 | 46.51 | 47.09 | 4,494,572 | +0.46(+0.99%) |
Jul 25, 2005 | 46.98 | 47.09 | 46.54 | 46.63 | 3,360,483 | -0.14(-0.30%) |
Jul 22, 2005 | 46.89 | 47.11 | 46.48 | 46.77 | 3,715,646 | +0.37(+0.80%) |
Jul 21, 2005 | 47.27 | 47.46 | 46.06 | 46.40 | 10,132,433 | -0.31(-0.66%) |
Jul 20, 2005 | 44.85 | 46.89 | 44.76 | 46.71 | 7,697,587 | +1.71(+3.81%) |
Jul 19, 2005 | 44.97 | 45.37 | 44.94 | 44.99 | 3,687,270 | +0.12(+0.26%) |
Jul 18, 2005 | 44.94 | 45.34 | 44.88 | 44.88 | 2,786,111 | -0.12(-0.26%) |
Jul 15, 2005 | 45.33 | 45.55 | 44.94 | 44.99 | 3,594,816 | -0.33(-0.74%) |
Jul 14, 2005 | 45.44 | 45.55 | 44.92 | 45.33 | 4,079,540 | +0.46(+1.01%) |
Jul 13, 2005 | 44.53 | 44.92 | 44.46 | 44.87 | 2,761,009 | +0.11(+0.24%) |
Jul 12, 2005 | 44.70 | 44.96 | 44.46 | 44.76 | 3,133,478 | +0.00(+0.00%) |
Jul 11, 2005 | 44.92 | 45.09 | 44.72 | 44.76 | 3,877,792 | -0.10(-0.23%) |
Jul 08, 2005 | 44.13 | 45.06 | 43.78 | 44.87 | 5,000,344 | +0.80(+1.82%) |
Jul 07, 2005 | 43.13 | 44.25 | 42.40 | 44.06 | 6,302,816 | +0.64(+1.46%) |
Jul 06, 2005 | 44.10 | 44.20 | 43.42 | 43.43 | 5,092,175 | -0.78(-1.76%) |
Jul 05, 2005 | 44.29 | 44.56 | 43.94 | 44.20 | 3,239,185 | -0.19(-0.42%) |
Jul 01, 2005 | 44.54 | 44.89 | 44.27 | 44.39 | 2,506,096 | +0.03(+0.07%) |
Jun 30, 2005 | 44.83 | 44.96 | 44.26 | 44.36 | 4,772,560 | -0.14(-0.32%) |
Jun 29, 2005 | 45.21 | 45.24 | 44.48 | 44.50 | 4,965,265 | -0.28(-0.63%) |
Jun 28, 2005 | 44.10 | 44.80 | 43.94 | 44.78 | 4,611,349 | +0.91(+2.08%) |
Jun 27, 2005 | 44.00 | 44.12 | 43.87 | 43.87 | 3,330,704 | -0.13(-0.29%) |
Jun 24, 2005 | 44.29 | 44.45 | 43.99 | 44.00 | 5,159,840 | -0.20(-0.45%) |
Jun 23, 2005 | 44.74 | 44.74 | 43.42 | 44.20 | 13,752,818 | -0.85(-1.88%) |
Jun 22, 2005 | 45.57 | 45.67 | 44.93 | 45.05 | 4,526,066 | -0.21(-0.47%) |
Jun 21, 2005 | 45.35 | 45.51 | 45.11 | 45.26 | 2,881,839 | -0.09(-0.20%) |
Jun 20, 2005 | 45.43 | 45.46 | 45.22 | 45.35 | 3,756,650 | -0.18(-0.39%) |
Jun 17, 2005 | 45.22 | 45.66 | 45.21 | 45.53 | 5,416,936 | +0.31(+0.70%) |
Jun 16, 2005 | 45.10 | 45.28 | 44.83 | 45.21 | 3,835,541 | +0.41(+0.92%) |
Jun 15, 2005 | 45.03 | 45.18 | 44.66 | 44.80 | 4,043,369 | -0.12(-0.27%) |
Jun 14, 2005 | 45.01 | 45.21 | 44.77 | 44.92 | 4,358,151 | -0.08(-0.19%) |
Jun 13, 2005 | 45.41 | 45.42 | 44.92 | 45.01 | 4,478,202 | -0.51(-1.11%) |
Jun 10, 2005 | 45.03 | 45.69 | 45.03 | 45.51 | 3,983,032 | -0.15(-0.34%) |
Jun 09, 2005 | 45.54 | 45.86 | 45.22 | 45.67 | 9,884,224 | -0.74(-1.60%) |
Jun 08, 2005 | 46.92 | 46.92 | 46.24 | 46.41 | 3,343,333 | -0.42(-0.90%) |
Jun 07, 2005 | 46.87 | 47.38 | 46.83 | 46.83 | 3,482,561 | +0.10(+0.22%) |
Jun 06, 2005 | 46.81 | 46.85 | 46.37 | 46.73 | 2,744,015 | +0.03(+0.06%) |
Jun 03, 2005 | 46.98 | 47.14 | 46.52 | 46.71 | 3,578,601 | -0.53(-1.11%) |
Jun 02, 2005 | 47.30 | 47.34 | 46.92 | 47.23 | 3,324,624 | -0.01(-0.01%) |
Jun 01, 2005 | 47.25 | 47.72 | 47.02 | 47.24 | 3,870,932 | +0.00(+0.00%) |
May 31, 2005 | 47.81 | 47.81 | 47.14 | 47.24 | 4,054,906 | -0.67(-1.39%) |
May 27, 2005 | 48.14 | 48.15 | 47.75 | 47.91 | 1,950,277 | -0.17(-0.35%) |
May 26, 2005 | 48.04 | 48.49 | 47.95 | 48.07 | 3,051,314 | +0.03(+0.07%) |
May 25, 2005 | 48.25 | 48.25 | 47.72 | 48.04 | 2,440,926 | -0.33(-0.68%) |
May 24, 2005 | 48.07 | 48.38 | 47.83 | 48.37 | 2,649,222 | +0.06(+0.13%) |
May 23, 2005 | 48.17 | 48.67 | 48.10 | 48.30 | 3,037,594 | +0.21(+0.43%) |
May 20, 2005 | 48.21 | 48.35 | 47.93 | 48.10 | 3,025,900 | -0.11(-0.23%) |
May 19, 2005 | 48.33 | 48.34 | 47.78 | 48.21 | 3,314,022 | +0.17(+0.35%) |
May 18, 2005 | 47.46 | 48.35 | 47.46 | 48.04 | 4,210,504 | +0.63(+1.33%) |
May 17, 2005 | 46.94 | 47.43 | 46.55 | 47.41 | 4,890,584 | +0.47(+1.01%) |
May 16, 2005 | 46.28 | 47.06 | 46.20 | 46.94 | 3,967,441 | +0.66(+1.43%) |
May 13, 2005 | 46.66 | 47.06 | 46.05 | 46.28 | 3,919,420 | -0.25(-0.54%) |
May 12, 2005 | 47.16 | 47.24 | 46.29 | 46.53 | 5,758,379 | -0.84(-1.77%) |
May 11, 2005 | 47.10 | 47.45 | 46.83 | 47.37 | 8,180,752 | +1.42(+3.10%) |
May 10, 2005 | 46.09 | 46.14 | 45.71 | 45.94 | 3,772,397 | -0.28(-0.61%) |
May 09, 2005 | 45.70 | 46.30 | 45.62 | 46.23 | 3,787,988 | +0.35(+0.77%) |
May 06, 2005 | 46.05 | 46.31 | 45.68 | 45.87 | 3,592,009 | -0.08(-0.18%) |
May 05, 2005 | 45.86 | 46.15 | 45.78 | 45.96 | 3,510,936 | +0.03(+0.06%) |
May 04, 2005 | 45.96 | 46.12 | 45.56 | 45.93 | 3,773,021 | -0.03(-0.06%) |
May 03, 2005 | 46.12 | 46.26 | 45.65 | 45.96 | 4,813,408 | -0.21(-0.46%) |