Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 57.85 | 58.23 | 56.42 | 56.54 | 2,545,200 | -0.79(-1.38%) |
Jul 28, 2005 | 57.28 | 57.46 | 55.88 | 57.33 | 3,506,000 | +0.31(+0.54%) |
Jul 27, 2005 | 56.35 | 57.10 | 55.76 | 57.02 | 2,468,300 | +0.81(+1.44%) |
Jul 26, 2005 | 56.80 | 57.00 | 55.85 | 56.21 | 3,348,100 | -0.59(-1.04%) |
Jul 25, 2005 | 54.50 | 56.85 | 54.50 | 56.80 | 4,259,400 | +1.75(+3.18%) |
Jul 22, 2005 | 53.90 | 55.35 | 53.77 | 55.05 | 3,876,900 | +2.61(+4.98%) |
Jul 21, 2005 | 52.50 | 53.11 | 51.45 | 52.44 | 2,221,300 | -0.06(-0.11%) |
Jul 20, 2005 | 53.00 | 53.21 | 51.90 | 52.50 | 3,612,000 | -0.91(-1.70%) |
Jul 19, 2005 | 51.89 | 53.41 | 51.57 | 53.41 | 2,245,600 | +1.87(+3.63%) |
Jul 18, 2005 | 51.67 | 52.27 | 50.80 | 51.54 | 1,840,800 | -0.13(-0.25%) |
Jul 15, 2005 | 52.28 | 52.40 | 51.65 | 51.67 | 2,305,500 | -0.36(-0.69%) |
Jul 14, 2005 | 53.15 | 53.35 | 51.65 | 52.03 | 2,557,500 | -0.89(-1.68%) |
Jul 13, 2005 | 53.45 | 53.72 | 52.76 | 52.92 | 2,669,200 | -0.56(-1.05%) |
Jul 12, 2005 | 53.25 | 53.93 | 52.86 | 53.48 | 2,354,900 | +0.50(+0.94%) |
Jul 11, 2005 | 51.60 | 52.99 | 51.33 | 52.98 | 2,368,100 | +0.59(+1.13%) |
Jul 08, 2005 | 53.27 | 53.53 | 52.18 | 52.39 | 2,247,800 | -0.75(-1.41%) |
Jul 07, 2005 | 52.20 | 54.61 | 51.93 | 53.14 | 2,943,600 | +0.24(+0.45%) |
Jul 06, 2005 | 53.36 | 53.87 | 52.56 | 52.90 | 2,990,700 | -0.22(-0.41%) |
Jul 05, 2005 | 51.82 | 53.34 | 51.73 | 53.12 | 3,376,600 | +1.55(+3.01%) |
Jul 01, 2005 | 51.60 | 51.99 | 51.18 | 51.57 | 2,362,200 | +0.41(+0.80%) |
Jun 30, 2005 | 50.37 | 51.70 | 50.37 | 51.16 | 3,372,600 | +0.40(+0.79%) |
Jun 29, 2005 | 50.67 | 51.10 | 50.22 | 50.76 | 2,254,000 | +0.09(+0.18%) |
Jun 28, 2005 | 51.84 | 51.84 | 50.67 | 50.67 | 2,577,700 | -1.28(-2.46%) |
Jun 27, 2005 | 50.95 | 52.08 | 50.95 | 51.95 | 3,141,800 | +1.55(+3.08%) |
Jun 24, 2005 | 51.19 | 51.43 | 50.35 | 50.40 | 2,519,900 | -0.61(-1.20%) |
Jun 23, 2005 | 50.95 | 52.10 | 50.68 | 51.01 | 2,245,200 | +0.10(+0.20%) |
Jun 22, 2005 | 51.00 | 51.15 | 50.16 | 50.91 | 2,517,000 | +0.31(+0.61%) |
Jun 21, 2005 | 51.56 | 51.57 | 50.53 | 50.60 | 2,614,400 | -0.96(-1.86%) |
Jun 20, 2005 | 51.55 | 51.95 | 51.26 | 51.56 | 2,925,500 | +0.01(+0.02%) |
Jun 17, 2005 | 51.23 | 51.60 | 50.33 | 51.55 | 3,715,600 | +0.87(+1.72%) |
Jun 16, 2005 | 49.65 | 50.80 | 49.64 | 50.68 | 3,015,200 | +0.92(+1.85%) |
Jun 15, 2005 | 49.11 | 49.80 | 48.96 | 49.76 | 3,048,100 | +0.79(+1.61%) |
Jun 14, 2005 | 48.85 | 49.40 | 48.70 | 48.97 | 1,788,400 | -0.27(-0.55%) |
Jun 13, 2005 | 48.42 | 49.30 | 48.02 | 49.24 | 2,218,900 | +0.68(+1.40%) |
Jun 10, 2005 | 48.76 | 49.20 | 48.08 | 48.56 | 2,570,100 | -0.28(-0.57%) |
Jun 09, 2005 | 47.25 | 48.87 | 47.13 | 48.84 | 2,945,900 | +1.84(+3.91%) |
Jun 08, 2005 | 46.56 | 47.73 | 46.40 | 47.00 | 2,799,300 | +0.24(+0.51%) |
Jun 07, 2005 | 47.32 | 47.66 | 46.67 | 46.76 | 2,213,000 | -0.74(-1.56%) |
Jun 06, 2005 | 47.27 | 47.65 | 46.90 | 47.50 | 2,131,400 | +0.48(+1.02%) |
Jun 03, 2005 | 46.97 | 47.61 | 46.84 | 47.02 | 1,891,900 | +0.30(+0.64%) |
Jun 02, 2005 | 46.50 | 46.95 | 45.85 | 46.72 | 2,035,100 | +0.15(+0.32%) |
Jun 01, 2005 | 46.44 | 46.89 | 46.27 | 46.57 | 2,065,600 | +0.38(+0.82%) |
May 31, 2005 | 46.20 | 46.40 | 45.35 | 46.19 | 2,166,300 | -0.01(-0.02%) |
May 27, 2005 | 45.61 | 46.37 | 45.43 | 46.20 | 1,474,400 | +0.59(+1.29%) |
May 26, 2005 | 45.71 | 45.75 | 45.29 | 45.61 | 2,357,000 | +0.10(+0.22%) |
May 25, 2005 | 44.84 | 45.80 | 44.62 | 45.51 | 3,748,000 | +0.77(+1.72%) |
May 24, 2005 | 44.70 | 44.97 | 44.36 | 44.74 | 2,353,300 | +0.19(+0.43%) |
May 23, 2005 | 43.97 | 44.73 | 43.85 | 44.55 | 2,630,300 | +0.58(+1.32%) |
May 20, 2005 | 44.51 | 44.82 | 43.88 | 43.97 | 2,375,600 | -0.33(-0.74%) |
May 19, 2005 | 43.20 | 44.36 | 42.90 | 44.30 | 2,868,800 | +1.10(+2.55%) |
May 18, 2005 | 43.80 | 43.84 | 42.66 | 43.20 | 4,240,000 | -0.16(-0.37%) |
May 17, 2005 | 42.81 | 43.43 | 42.75 | 43.36 | 3,476,700 | +0.31(+0.72%) |
May 16, 2005 | 42.51 | 43.08 | 41.81 | 43.05 | 6,441,800 | +0.54(+1.27%) |
May 13, 2005 | 42.50 | 42.98 | 41.98 | 42.51 | 4,304,900 | -0.15(-0.35%) |
May 12, 2005 | 44.38 | 44.38 | 42.33 | 42.66 | 4,670,000 | -1.72(-3.88%) |
May 11, 2005 | 44.35 | 44.80 | 43.91 | 44.38 | 2,426,400 | -0.14(-0.31%) |
May 10, 2005 | 45.30 | 45.44 | 44.42 | 44.52 | 2,641,800 | -0.97(-2.13%) |
May 09, 2005 | 45.21 | 45.77 | 44.87 | 45.49 | 1,884,700 | +0.38(+0.84%) |
May 06, 2005 | 45.25 | 45.62 | 44.96 | 45.11 | 2,354,500 | +0.26(+0.58%) |
May 05, 2005 | 44.75 | 45.35 | 44.26 | 44.85 | 2,990,700 | +0.14(+0.31%) |
May 04, 2005 | 43.89 | 44.93 | 43.40 | 44.71 | 3,124,500 | +0.88(+2.01%) |
May 03, 2005 | 44.71 | 45.00 | 43.67 | 43.83 | 3,221,100 | -1.50(-3.31%) |