Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 47.29 | 47.29 | 46.78 | 46.79 | 2,806,555 | -0.49(-1.03%) |
Jul 28, 2005 | 47.21 | 47.44 | 46.98 | 47.28 | 2,277,743 | +0.34(+0.72%) |
Jul 27, 2005 | 47.18 | 47.43 | 46.93 | 46.94 | 3,556,966 | -0.14(-0.30%) |
Jul 26, 2005 | 46.91 | 47.25 | 46.50 | 47.08 | 4,495,603 | +0.46(+0.99%) |
Jul 25, 2005 | 46.97 | 47.08 | 46.53 | 46.62 | 3,361,254 | -0.14(-0.30%) |
Jul 22, 2005 | 46.88 | 47.10 | 46.47 | 46.76 | 3,716,498 | +0.37(+0.80%) |
Jul 21, 2005 | 47.26 | 47.45 | 46.05 | 46.39 | 10,134,756 | -0.31(-0.66%) |
Jul 20, 2005 | 44.84 | 46.88 | 44.75 | 46.70 | 7,699,352 | +1.71(+3.81%) |
Jul 19, 2005 | 44.96 | 45.36 | 44.93 | 44.98 | 3,688,116 | +0.12(+0.26%) |
Jul 18, 2005 | 44.93 | 45.33 | 44.87 | 44.87 | 2,786,750 | -0.12(-0.26%) |
Jul 15, 2005 | 45.32 | 45.54 | 44.93 | 44.98 | 3,595,640 | -0.33(-0.74%) |
Jul 14, 2005 | 45.43 | 45.54 | 44.91 | 45.32 | 4,080,475 | +0.46(+1.01%) |
Jul 13, 2005 | 44.52 | 44.91 | 44.45 | 44.86 | 2,761,642 | +0.11(+0.24%) |
Jul 12, 2005 | 44.69 | 44.95 | 44.45 | 44.75 | 3,134,197 | +0.00(+0.00%) |
Jul 11, 2005 | 44.91 | 45.08 | 44.71 | 44.75 | 3,878,682 | -0.10(-0.23%) |
Jul 08, 2005 | 44.12 | 45.05 | 43.77 | 44.86 | 5,001,491 | +0.80(+1.82%) |
Jul 07, 2005 | 43.12 | 44.24 | 42.39 | 44.05 | 6,304,261 | +0.63(+1.46%) |
Jul 06, 2005 | 44.09 | 44.19 | 43.41 | 43.42 | 5,093,343 | -0.78(-1.76%) |
Jul 05, 2005 | 44.28 | 44.55 | 43.93 | 44.19 | 3,239,928 | -0.19(-0.42%) |
Jul 01, 2005 | 44.53 | 44.88 | 44.26 | 44.38 | 2,506,671 | +0.03(+0.07%) |
Jun 30, 2005 | 44.82 | 44.95 | 44.25 | 44.35 | 4,773,654 | -0.14(-0.32%) |
Jun 29, 2005 | 45.20 | 45.23 | 44.47 | 44.49 | 4,966,403 | -0.28(-0.63%) |
Jun 28, 2005 | 44.09 | 44.79 | 43.93 | 44.77 | 4,612,406 | +0.91(+2.08%) |
Jun 27, 2005 | 43.99 | 44.11 | 43.85 | 43.86 | 3,331,468 | -0.13(-0.29%) |
Jun 24, 2005 | 44.28 | 44.44 | 43.98 | 43.99 | 5,161,023 | -0.20(-0.45%) |
Jun 23, 2005 | 44.73 | 44.73 | 43.41 | 44.19 | 13,755,972 | -0.85(-1.88%) |
Jun 22, 2005 | 45.56 | 45.66 | 44.92 | 45.03 | 4,527,104 | -0.21(-0.47%) |
Jun 21, 2005 | 45.34 | 45.50 | 45.10 | 45.25 | 2,882,500 | -0.09(-0.20%) |
Jun 20, 2005 | 45.42 | 45.45 | 45.21 | 45.34 | 3,757,512 | -0.18(-0.39%) |
Jun 17, 2005 | 45.21 | 45.65 | 45.20 | 45.52 | 5,418,178 | +0.31(+0.70%) |
Jun 16, 2005 | 45.09 | 45.27 | 44.82 | 45.20 | 3,836,420 | +0.41(+0.92%) |
Jun 15, 2005 | 45.02 | 45.17 | 44.65 | 44.79 | 4,044,296 | -0.12(-0.27%) |
Jun 14, 2005 | 45.00 | 45.20 | 44.76 | 44.91 | 4,359,150 | -0.08(-0.19%) |
Jun 13, 2005 | 45.40 | 45.41 | 44.91 | 45.00 | 4,479,229 | -0.51(-1.11%) |
Jun 10, 2005 | 45.02 | 45.68 | 45.02 | 45.50 | 3,983,945 | -0.15(-0.34%) |
Jun 09, 2005 | 45.53 | 45.85 | 45.21 | 45.66 | 9,886,491 | -0.74(-1.60%) |
Jun 08, 2005 | 46.91 | 46.91 | 46.23 | 46.40 | 3,344,100 | -0.42(-0.90%) |
Jun 07, 2005 | 46.86 | 47.37 | 46.82 | 46.82 | 3,483,359 | +0.10(+0.22%) |
Jun 06, 2005 | 46.80 | 46.84 | 46.36 | 46.72 | 2,744,644 | +0.03(+0.06%) |
Jun 03, 2005 | 46.97 | 47.13 | 46.51 | 46.70 | 3,579,422 | -0.53(-1.11%) |
Jun 02, 2005 | 47.29 | 47.33 | 46.91 | 47.22 | 3,325,386 | -0.01(-0.01%) |
Jun 01, 2005 | 47.23 | 47.71 | 47.01 | 47.23 | 3,871,820 | +0.00(+0.00%) |
May 31, 2005 | 47.80 | 47.80 | 47.13 | 47.23 | 4,055,836 | -0.67(-1.39%) |
May 27, 2005 | 48.13 | 48.14 | 47.73 | 47.89 | 1,950,725 | -0.17(-0.35%) |
May 26, 2005 | 48.03 | 48.48 | 47.94 | 48.06 | 3,052,013 | +0.03(+0.07%) |
May 25, 2005 | 48.23 | 48.23 | 47.71 | 48.03 | 2,441,486 | -0.33(-0.68%) |
May 24, 2005 | 48.06 | 48.37 | 47.82 | 48.36 | 2,649,829 | +0.06(+0.13%) |
May 23, 2005 | 48.16 | 48.66 | 48.09 | 48.29 | 3,038,290 | +0.21(+0.43%) |
May 20, 2005 | 48.20 | 48.34 | 47.92 | 48.09 | 3,026,594 | -0.11(-0.23%) |
May 19, 2005 | 48.32 | 48.33 | 47.77 | 48.20 | 3,314,782 | +0.17(+0.35%) |
May 18, 2005 | 47.45 | 48.34 | 47.45 | 48.03 | 4,211,470 | +0.63(+1.33%) |
May 17, 2005 | 46.93 | 47.42 | 46.54 | 47.40 | 4,891,705 | +0.47(+1.01%) |
May 16, 2005 | 46.27 | 47.05 | 46.19 | 46.93 | 3,968,350 | +0.66(+1.43%) |
May 13, 2005 | 46.64 | 47.05 | 46.04 | 46.27 | 3,920,319 | -0.25(-0.54%) |
May 12, 2005 | 47.15 | 47.23 | 46.28 | 46.52 | 5,759,699 | -0.84(-1.77%) |
May 11, 2005 | 47.09 | 47.44 | 46.82 | 47.36 | 8,182,628 | +1.42(+3.10%) |
May 10, 2005 | 46.08 | 46.13 | 45.70 | 45.93 | 3,773,262 | -0.28(-0.61%) |
May 09, 2005 | 45.69 | 46.29 | 45.61 | 46.21 | 3,788,857 | +0.35(+0.77%) |
May 06, 2005 | 46.04 | 46.30 | 45.67 | 45.86 | 3,592,833 | -0.08(-0.18%) |
May 05, 2005 | 45.85 | 46.14 | 45.77 | 45.95 | 3,511,741 | +0.03(+0.06%) |
May 04, 2005 | 45.95 | 46.11 | 45.55 | 45.92 | 3,773,886 | -0.03(-0.06%) |
May 03, 2005 | 46.11 | 46.25 | 45.64 | 45.95 | 4,814,512 | -0.21(-0.46%) |