Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 57.00 | 57.53 | 56.55 | 56.56 | 12,385,297 | -0.87(-1.52%) |
Jul 28, 2005 | 57.43 | 57.83 | 57.26 | 57.43 | 10,857,816 | -0.20(-0.34%) |
Jul 27, 2005 | 57.82 | 58.31 | 57.17 | 57.63 | 14,859,681 | -0.61(-1.05%) |
Jul 26, 2005 | 57.33 | 58.50 | 57.27 | 58.24 | 17,340,104 | +0.76(+1.32%) |
Jul 25, 2005 | 57.00 | 57.98 | 56.87 | 57.48 | 19,979,194 | -0.17(-0.30%) |
Jul 22, 2005 | 57.33 | 57.74 | 56.05 | 57.65 | 23,026,638 | -0.45(-0.78%) |
Jul 21, 2005 | 56.86 | 58.14 | 56.29 | 58.11 | 35,996,464 | +0.55(+0.96%) |
Jul 20, 2005 | 54.92 | 58.92 | 54.68 | 57.55 | 114,531,488 | +7.55(+15.10%) |
Jul 19, 2005 | 50.17 | 51.05 | 49.68 | 50.00 | 21,612,370 | +0.01(+0.03%) |
Jul 18, 2005 | 49.79 | 50.31 | 49.42 | 49.99 | 10,703,222 | -0.09(-0.18%) |
Jul 15, 2005 | 50.01 | 50.52 | 49.54 | 50.08 | 12,944,287 | +0.14(+0.28%) |
Jul 14, 2005 | 48.96 | 50.05 | 48.93 | 49.94 | 15,630,375 | +1.04(+2.13%) |
Jul 13, 2005 | 49.16 | 49.45 | 48.75 | 48.90 | 8,633,810 | -0.36(-0.73%) |
Jul 12, 2005 | 48.43 | 49.51 | 48.43 | 49.26 | 12,729,871 | +0.35(+0.72%) |
Jul 11, 2005 | 48.68 | 49.19 | 48.44 | 48.90 | 17,253,454 | -0.11(-0.23%) |
Jul 08, 2005 | 47.33 | 49.41 | 47.27 | 49.02 | 28,343,572 | +1.56(+3.29%) |
Jul 07, 2005 | 45.49 | 47.73 | 45.47 | 47.46 | 37,960,276 | +2.36(+5.24%) |
Jul 06, 2005 | 44.21 | 45.73 | 44.18 | 45.10 | 17,362,132 | +0.77(+1.74%) |
Jul 05, 2005 | 43.14 | 44.51 | 43.05 | 44.32 | 11,667,831 | +1.17(+2.71%) |
Jul 01, 2005 | 42.87 | 43.49 | 42.73 | 43.15 | 6,573,062 | +0.28(+0.66%) |
Jun 30, 2005 | 43.27 | 43.34 | 42.76 | 42.87 | 9,189,848 | -0.43(-0.98%) |
Jun 29, 2005 | 43.62 | 43.76 | 43.20 | 43.30 | 6,730,987 | -0.52(-1.18%) |
Jun 28, 2005 | 43.50 | 43.87 | 43.32 | 43.81 | 8,088,174 | +0.50(+1.16%) |
Jun 27, 2005 | 43.45 | 43.88 | 43.25 | 43.31 | 9,462,306 | -0.17(-0.39%) |
Jun 24, 2005 | 42.91 | 43.72 | 42.86 | 43.48 | 14,418,887 | +0.40(+0.92%) |
Jun 23, 2005 | 43.27 | 43.78 | 42.96 | 43.08 | 8,415,814 | -0.09(-0.20%) |
Jun 22, 2005 | 43.36 | 43.49 | 43.08 | 43.17 | 7,774,325 | -0.19(-0.44%) |
Jun 21, 2005 | 43.30 | 43.54 | 43.06 | 43.36 | 9,331,809 | +0.01(+0.02%) |
Jun 20, 2005 | 42.91 | 43.56 | 42.90 | 43.35 | 7,721,311 | +0.37(+0.86%) |
Jun 17, 2005 | 43.18 | 43.44 | 42.59 | 42.98 | 16,306,169 | +0.25(+0.58%) |
Jun 16, 2005 | 42.59 | 42.97 | 42.44 | 42.74 | 7,392,965 | +0.30(+0.72%) |
Jun 15, 2005 | 42.83 | 42.86 | 42.29 | 42.43 | 6,968,222 | -0.23(-0.55%) |
Jun 14, 2005 | 42.55 | 42.90 | 42.19 | 42.66 | 8,149,199 | +0.11(+0.27%) |
Jun 13, 2005 | 42.79 | 42.97 | 42.50 | 42.55 | 7,384,639 | -0.14(-0.33%) |
Jun 10, 2005 | 42.83 | 42.92 | 42.47 | 42.69 | 5,807,408 | -0.13(-0.31%) |
Jun 09, 2005 | 42.65 | 43.25 | 42.51 | 42.83 | 8,267,614 | +0.25(+0.58%) |
Jun 08, 2005 | 42.65 | 42.98 | 42.47 | 42.58 | 6,885,880 | -0.11(-0.25%) |
Jun 07, 2005 | 43.31 | 43.44 | 42.46 | 42.69 | 10,676,380 | -0.57(-1.33%) |
Jun 06, 2005 | 43.54 | 44.00 | 43.25 | 43.26 | 7,790,803 | -0.34(-0.78%) |
Jun 03, 2005 | 44.64 | 44.70 | 43.48 | 43.60 | 10,391,143 | -0.99(-2.21%) |
Jun 02, 2005 | 44.76 | 44.79 | 44.40 | 44.59 | 5,513,937 | -0.21(-0.48%) |
Jun 01, 2005 | 44.64 | 45.03 | 44.46 | 44.80 | 7,028,407 | +0.43(+0.96%) |
May 31, 2005 | 44.47 | 44.66 | 44.37 | 44.37 | 7,702,215 | -0.19(-0.43%) |
May 27, 2005 | 44.49 | 44.67 | 44.36 | 44.56 | 5,939,621 | +0.11(+0.24%) |
May 26, 2005 | 44.32 | 44.51 | 44.01 | 44.46 | 7,575,981 | +0.23(+0.51%) |
May 25, 2005 | 44.32 | 44.34 | 44.04 | 44.23 | 7,807,488 | -0.11(-0.24%) |
May 24, 2005 | 44.35 | 44.68 | 43.99 | 44.34 | 10,970,288 | +0.30(+0.68%) |
May 23, 2005 | 43.69 | 44.10 | 43.55 | 44.04 | 9,141,122 | +0.17(+0.39%) |
May 20, 2005 | 43.99 | 44.20 | 43.66 | 43.87 | 10,239,946 | +0.04(+0.08%) |
May 19, 2005 | 44.25 | 44.32 | 43.59 | 43.83 | 9,534,772 | -0.38(-0.85%) |
May 18, 2005 | 44.57 | 44.60 | 44.08 | 44.21 | 10,582,874 | -0.39(-0.87%) |
May 17, 2005 | 44.46 | 44.67 | 44.13 | 44.60 | 10,830,120 | -0.06(-0.14%) |
May 16, 2005 | 43.92 | 44.68 | 43.89 | 44.66 | 9,897,689 | +0.62(+1.40%) |
May 13, 2005 | 43.73 | 44.31 | 43.60 | 44.05 | 13,285,446 | +0.23(+0.52%) |
May 12, 2005 | 43.43 | 43.99 | 43.39 | 43.82 | 13,369,746 | +0.27(+0.62%) |
May 11, 2005 | 43.27 | 43.61 | 42.81 | 43.55 | 17,841,892 | +0.28(+0.64%) |
May 10, 2005 | 42.47 | 43.80 | 42.40 | 43.27 | 17,604,096 | +0.50(+1.16%) |
May 09, 2005 | 41.66 | 42.79 | 41.63 | 42.78 | 16,694,669 | +1.23(+2.97%) |
May 06, 2005 | 41.90 | 41.98 | 41.35 | 41.54 | 8,072,110 | -0.17(-0.41%) |
May 05, 2005 | 41.64 | 41.81 | 41.34 | 41.71 | 6,867,412 | -0.09(-0.22%) |
May 04, 2005 | 41.61 | 41.83 | 41.40 | 41.81 | 8,348,983 | +0.57(+1.39%) |
May 03, 2005 | 41.59 | 41.76 | 41.08 | 41.23 | 12,724,071 | -0.42(-1.00%) |