Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 49.29 | 49.74 | 49.14 | 49.14 | 4,782,117 | +0.01(+0.02%) |
Jul 28, 2005 | 49.66 | 49.71 | 48.84 | 49.13 | 6,645,479 | -0.52(-1.05%) |
Jul 27, 2005 | 50.40 | 50.59 | 49.56 | 49.66 | 6,983,307 | +0.26(+0.53%) |
Jul 26, 2005 | 49.59 | 49.97 | 49.23 | 49.40 | 5,531,250 | +0.22(+0.45%) |
Jul 25, 2005 | 49.13 | 49.72 | 49.12 | 49.17 | 3,979,657 | -0.11(-0.23%) |
Jul 22, 2005 | 48.69 | 49.35 | 48.58 | 49.28 | 3,532,757 | +0.36(+0.75%) |
Jul 21, 2005 | 49.27 | 49.37 | 48.90 | 48.92 | 6,533,720 | -0.28(-0.56%) |
Jul 20, 2005 | 48.31 | 49.34 | 48.11 | 49.19 | 3,505,892 | +0.89(+1.83%) |
Jul 19, 2005 | 48.39 | 48.76 | 48.11 | 48.31 | 2,990,620 | +0.11(+0.23%) |
Jul 18, 2005 | 48.20 | 48.29 | 47.83 | 48.20 | 2,553,122 | -0.01(-0.02%) |
Jul 15, 2005 | 48.08 | 48.30 | 47.82 | 48.20 | 2,717,805 | +0.13(+0.26%) |
Jul 14, 2005 | 48.35 | 48.56 | 47.92 | 48.08 | 3,031,723 | +0.00(+0.00%) |
Jul 13, 2005 | 47.87 | 48.31 | 47.79 | 48.08 | 4,181,145 | +0.21(+0.44%) |
Jul 12, 2005 | 48.36 | 48.37 | 47.76 | 47.87 | 3,923,375 | -0.50(-1.03%) |
Jul 11, 2005 | 48.58 | 48.75 | 48.23 | 48.37 | 2,736,342 | -0.07(-0.15%) |
Jul 08, 2005 | 48.44 | 48.57 | 48.03 | 48.44 | 4,990,590 | -0.08(-0.17%) |
Jul 07, 2005 | 47.63 | 48.52 | 47.24 | 48.52 | 7,500,460 | +0.66(+1.38%) |
Jul 06, 2005 | 48.76 | 49.22 | 47.79 | 47.86 | 5,311,897 | -0.84(-1.73%) |
Jul 05, 2005 | 47.87 | 48.72 | 47.77 | 48.70 | 4,462,826 | +0.55(+1.14%) |
Jul 01, 2005 | 48.97 | 49.10 | 47.97 | 48.15 | 9,217,004 | -0.98(-2.00%) |
Jun 30, 2005 | 48.02 | 49.77 | 47.87 | 49.13 | 23,167,634 | +3.22(+7.02%) |
Jun 29, 2005 | 46.49 | 46.63 | 45.71 | 45.91 | 4,319,635 | -0.58(-1.25%) |
Jun 28, 2005 | 46.23 | 46.49 | 45.61 | 46.49 | 5,288,524 | +0.51(+1.12%) |
Jun 27, 2005 | 44.93 | 46.02 | 44.44 | 45.98 | 9,175,094 | +0.87(+1.93%) |
Jun 24, 2005 | 45.86 | 46.09 | 45.04 | 45.11 | 5,953,435 | -0.95(-2.05%) |
Jun 23, 2005 | 47.01 | 47.04 | 46.00 | 46.05 | 3,887,510 | -0.95(-2.01%) |
Jun 22, 2005 | 46.45 | 47.18 | 46.31 | 47.00 | 4,698,970 | +0.26(+0.56%) |
Jun 21, 2005 | 47.20 | 47.21 | 46.67 | 46.74 | 5,428,088 | -0.66(-1.40%) |
Jun 20, 2005 | 47.57 | 47.72 | 47.33 | 47.40 | 4,018,343 | -0.71(-1.47%) |
Jun 17, 2005 | 47.76 | 48.23 | 47.42 | 48.11 | 6,087,088 | +0.69(+1.46%) |
Jun 16, 2005 | 47.83 | 47.84 | 47.38 | 47.41 | 3,795,632 | -0.54(-1.12%) |
Jun 15, 2005 | 47.20 | 47.95 | 47.06 | 47.95 | 5,298,867 | +1.10(+2.35%) |
Jun 14, 2005 | 48.15 | 48.24 | 46.79 | 46.85 | 8,252,816 | -1.27(-2.63%) |
Jun 13, 2005 | 48.43 | 48.65 | 47.59 | 48.11 | 7,357,538 | -0.01(-0.03%) |
Jun 10, 2005 | 48.43 | 48.43 | 47.73 | 48.13 | 4,288,069 | -0.34(-0.71%) |
Jun 09, 2005 | 48.00 | 48.53 | 47.68 | 48.47 | 4,649,538 | +0.48(+0.99%) |
Jun 08, 2005 | 48.44 | 48.73 | 47.82 | 48.00 | 5,629,576 | -0.60(-1.24%) |
Jun 07, 2005 | 48.82 | 49.20 | 48.60 | 48.60 | 8,073,089 | -0.20(-0.41%) |
Jun 06, 2005 | 48.30 | 48.96 | 48.12 | 48.80 | 5,446,894 | +0.66(+1.38%) |
Jun 03, 2005 | 47.76 | 48.38 | 47.72 | 48.14 | 6,080,775 | +0.21(+0.44%) |
Jun 02, 2005 | 47.50 | 48.02 | 47.28 | 47.93 | 3,582,995 | +0.43(+0.91%) |
Jun 01, 2005 | 47.61 | 47.68 | 47.16 | 47.50 | 4,854,250 | -0.07(-0.16%) |
May 31, 2005 | 46.91 | 47.79 | 46.83 | 47.57 | 5,697,007 | +0.66(+1.40%) |
May 27, 2005 | 46.90 | 47.20 | 46.77 | 46.92 | 3,481,042 | +0.02(+0.05%) |
May 26, 2005 | 46.19 | 46.90 | 46.12 | 46.89 | 4,028,283 | +1.15(+2.51%) |
May 25, 2005 | 45.96 | 46.01 | 45.50 | 45.75 | 4,166,101 | -0.60(-1.29%) |
May 24, 2005 | 45.71 | 46.60 | 45.58 | 46.34 | 4,912,010 | +0.45(+0.99%) |
May 23, 2005 | 46.12 | 46.25 | 45.81 | 45.89 | 4,295,322 | -0.19(-0.42%) |
May 20, 2005 | 45.97 | 46.34 | 45.79 | 46.08 | 4,992,739 | +0.41(+0.90%) |
May 19, 2005 | 46.19 | 46.36 | 45.40 | 45.67 | 4,743,969 | -0.25(-0.55%) |
May 18, 2005 | 45.54 | 46.54 | 45.54 | 45.93 | 6,182,728 | +0.58(+1.28%) |
May 17, 2005 | 45.04 | 45.39 | 44.83 | 45.35 | 4,621,195 | +0.37(+0.83%) |
May 16, 2005 | 44.44 | 45.03 | 44.32 | 44.97 | 3,014,664 | +0.68(+1.53%) |
May 13, 2005 | 45.33 | 45.33 | 43.64 | 44.30 | 5,615,472 | -0.74(-1.64%) |
May 12, 2005 | 45.06 | 45.60 | 44.86 | 45.03 | 7,203,198 | +0.07(+0.15%) |
May 11, 2005 | 45.45 | 45.70 | 44.30 | 44.97 | 7,509,997 | -0.48(-1.05%) |
May 10, 2005 | 45.08 | 46.53 | 45.04 | 45.44 | 12,271,160 | +0.36(+0.79%) |
May 09, 2005 | 45.23 | 45.38 | 44.79 | 45.08 | 5,200,138 | -0.34(-0.74%) |
May 06, 2005 | 44.80 | 45.60 | 44.76 | 45.42 | 4,404,797 | +0.95(+2.13%) |
May 05, 2005 | 44.74 | 44.95 | 44.36 | 44.47 | 4,223,189 | -0.40(-0.90%) |
May 04, 2005 | 44.48 | 45.02 | 44.40 | 44.88 | 4,415,946 | +0.31(+0.68%) |
May 03, 2005 | 44.41 | 44.97 | 44.09 | 44.57 | 6,003,538 | +0.36(+0.83%) |