Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 51.64 | 51.75 | 51.51 | 51.60 | 1,570,501 | +0.03(+0.05%) |
Jul 28, 2005 | 51.58 | 51.67 | 50.88 | 51.58 | 2,025,858 | +0.16(+0.31%) |
Jul 27, 2005 | 52.26 | 52.27 | 50.88 | 51.42 | 2,302,358 | -0.38(-0.73%) |
Jul 26, 2005 | 53.42 | 53.42 | 51.29 | 51.80 | 3,180,989 | -1.55(-2.90%) |
Jul 25, 2005 | 50.29 | 53.36 | 50.29 | 53.35 | 4,820,151 | +3.55(+7.13%) |
Jul 22, 2005 | 50.23 | 50.62 | 49.64 | 49.80 | 2,330,256 | -0.46(-0.92%) |
Jul 21, 2005 | 49.68 | 50.33 | 49.52 | 50.26 | 2,005,089 | +0.57(+1.14%) |
Jul 20, 2005 | 48.67 | 49.74 | 48.08 | 49.69 | 2,651,238 | +1.03(+2.11%) |
Jul 19, 2005 | 47.30 | 48.75 | 46.97 | 48.67 | 2,693,705 | +1.37(+2.89%) |
Jul 18, 2005 | 46.09 | 47.70 | 46.09 | 47.30 | 4,024,128 | +2.14(+4.74%) |
Jul 15, 2005 | 45.83 | 45.83 | 45.00 | 45.16 | 1,026,180 | -0.55(-1.21%) |
Jul 14, 2005 | 45.65 | 46.13 | 45.64 | 45.71 | 641,343 | +0.23(+0.50%) |
Jul 13, 2005 | 45.43 | 45.69 | 45.26 | 45.49 | 664,126 | +0.08(+0.18%) |
Jul 12, 2005 | 45.75 | 45.78 | 45.16 | 45.40 | 767,349 | -0.50(-1.10%) |
Jul 11, 2005 | 45.14 | 45.94 | 45.14 | 45.91 | 1,449,455 | +0.74(+1.64%) |
Jul 08, 2005 | 44.94 | 45.20 | 44.74 | 45.16 | 1,309,035 | +0.26(+0.57%) |
Jul 07, 2005 | 44.89 | 45.00 | 44.53 | 44.91 | 820,510 | -0.26(-0.59%) |
Jul 06, 2005 | 45.81 | 45.82 | 45.10 | 45.17 | 817,875 | -0.55(-1.21%) |
Jul 05, 2005 | 44.91 | 45.85 | 44.70 | 45.73 | 733,716 | +0.82(+1.82%) |
Jul 01, 2005 | 45.36 | 45.47 | 44.70 | 44.91 | 741,001 | -0.33(-0.73%) |
Jun 30, 2005 | 45.29 | 45.51 | 44.92 | 45.24 | 1,046,639 | +0.01(+0.01%) |
Jun 29, 2005 | 45.36 | 45.47 | 45.04 | 45.23 | 1,324,224 | -0.14(-0.30%) |
Jun 28, 2005 | 44.97 | 45.38 | 44.82 | 45.36 | 1,380,485 | +0.51(+1.14%) |
Jun 27, 2005 | 44.91 | 45.05 | 44.69 | 44.85 | 651,417 | -0.05(-0.11%) |
Jun 24, 2005 | 45.49 | 45.49 | 44.52 | 44.91 | 1,173,575 | -0.75(-1.65%) |
Jun 23, 2005 | 46.13 | 46.56 | 45.66 | 45.66 | 855,383 | -0.41(-0.90%) |
Jun 22, 2005 | 47.54 | 47.60 | 45.70 | 46.07 | 2,300,808 | -1.31(-2.76%) |
Jun 21, 2005 | 46.82 | 47.78 | 46.82 | 47.38 | 2,482,920 | +0.57(+1.21%) |
Jun 20, 2005 | 46.75 | 46.99 | 46.39 | 46.82 | 2,444,793 | +0.03(+0.07%) |
Jun 17, 2005 | 45.91 | 46.78 | 45.30 | 46.78 | 3,543,663 | +1.14(+2.50%) |
Jun 16, 2005 | 43.87 | 45.69 | 43.87 | 45.64 | 2,500,124 | +1.78(+4.06%) |
Jun 15, 2005 | 43.97 | 44.44 | 43.60 | 43.86 | 1,730,759 | -0.01(-0.03%) |
Jun 14, 2005 | 43.29 | 44.29 | 43.25 | 43.87 | 913,193 | +0.61(+1.42%) |
Jun 13, 2005 | 43.16 | 43.42 | 43.07 | 43.26 | 1,412,257 | +0.10(+0.22%) |
Jun 10, 2005 | 43.09 | 43.31 | 43.03 | 43.16 | 520,452 | +0.07(+0.16%) |
Jun 09, 2005 | 43.40 | 43.40 | 42.82 | 43.09 | 1,173,730 | -0.30(-0.68%) |
Jun 08, 2005 | 43.78 | 43.88 | 43.39 | 43.39 | 628,324 | -0.26(-0.59%) |
Jun 07, 2005 | 43.67 | 44.09 | 43.44 | 43.65 | 1,023,390 | -0.06(-0.15%) |
Jun 06, 2005 | 43.76 | 43.84 | 43.53 | 43.71 | 780,833 | -0.16(-0.37%) |
Jun 03, 2005 | 43.98 | 44.08 | 43.75 | 43.87 | 757,585 | -0.22(-0.50%) |
Jun 02, 2005 | 44.12 | 44.22 | 43.97 | 44.09 | 1,186,594 | -0.33(-0.74%) |
Jun 01, 2005 | 44.33 | 44.85 | 44.09 | 44.42 | 1,077,947 | +0.03(+0.07%) |
May 31, 2005 | 44.59 | 44.67 | 44.35 | 44.39 | 1,034,550 | -0.17(-0.38%) |
May 27, 2005 | 44.71 | 44.93 | 44.50 | 44.56 | 705,508 | -0.25(-0.55%) |
May 26, 2005 | 44.09 | 45.00 | 44.05 | 44.80 | 1,632,961 | +0.75(+1.71%) |
May 25, 2005 | 44.00 | 44.16 | 43.67 | 44.05 | 1,671,554 | +0.04(+0.09%) |
May 24, 2005 | 44.51 | 44.51 | 43.88 | 44.01 | 1,922,015 | -0.50(-1.12%) |
May 23, 2005 | 44.25 | 44.91 | 44.25 | 44.51 | 2,872,097 | +0.47(+1.07%) |
May 20, 2005 | 43.56 | 44.45 | 43.36 | 44.04 | 5,282,947 | +1.77(+4.18%) |
May 19, 2005 | 42.44 | 42.71 | 41.91 | 42.27 | 1,115,919 | -0.03(-0.06%) |
May 18, 2005 | 41.36 | 42.54 | 41.36 | 42.29 | 1,811,198 | +1.10(+2.68%) |
May 17, 2005 | 40.86 | 41.24 | 40.55 | 41.19 | 1,551,747 | +0.33(+0.81%) |
May 16, 2005 | 39.62 | 40.86 | 39.58 | 40.86 | 2,229,048 | +1.24(+3.13%) |
May 13, 2005 | 39.42 | 40.07 | 39.22 | 39.62 | 1,710,146 | +0.18(+0.46%) |
May 12, 2005 | 39.42 | 40.58 | 39.32 | 39.44 | 2,443,553 | -0.78(-1.94%) |
May 11, 2005 | 40.74 | 40.77 | 39.67 | 40.22 | 1,532,839 | -0.37(-0.92%) |
May 10, 2005 | 40.67 | 40.95 | 40.47 | 40.60 | 1,482,622 | -0.39(-0.96%) |
May 09, 2005 | 40.71 | 41.12 | 40.65 | 40.99 | 1,271,682 | +0.34(+0.84%) |
May 06, 2005 | 40.52 | 40.71 | 40.36 | 40.65 | 991,308 | +0.14(+0.33%) |
May 05, 2005 | 40.81 | 40.93 | 40.23 | 40.51 | 1,039,819 | -0.34(-0.84%) |
May 04, 2005 | 39.69 | 40.91 | 39.60 | 40.85 | 2,116,061 | +1.32(+3.33%) |
May 03, 2005 | 39.93 | 39.94 | 39.36 | 39.54 | 2,026,633 | -0.23(-0.58%) |