Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 44.62 | 44.86 | 44.21 | 44.22 | 2,794,262 | -0.43(-0.97%) |
Jul 28, 2005 | 44.68 | 44.91 | 44.63 | 44.66 | 2,026,259 | -0.03(-0.06%) |
Jul 27, 2005 | 44.72 | 44.83 | 44.54 | 44.68 | 2,361,083 | -0.02(-0.05%) |
Jul 26, 2005 | 44.36 | 44.76 | 44.23 | 44.71 | 2,328,390 | +0.48(+1.09%) |
Jul 25, 2005 | 44.14 | 44.46 | 44.11 | 44.22 | 2,641,880 | +0.14(+0.31%) |
Jul 22, 2005 | 44.18 | 44.42 | 43.75 | 44.08 | 5,214,497 | -0.09(-0.21%) |
Jul 21, 2005 | 45.44 | 45.64 | 44.14 | 44.18 | 5,762,794 | -0.58(-1.29%) |
Jul 20, 2005 | 44.84 | 45.03 | 44.61 | 44.76 | 3,450,749 | -0.24(-0.53%) |
Jul 19, 2005 | 44.99 | 45.15 | 44.77 | 44.99 | 3,446,594 | +0.28(+0.63%) |
Jul 18, 2005 | 44.84 | 44.97 | 44.66 | 44.71 | 2,690,365 | -0.23(-0.51%) |
Jul 15, 2005 | 44.58 | 45.00 | 44.40 | 44.94 | 3,788,067 | +0.44(+0.99%) |
Jul 14, 2005 | 44.06 | 44.58 | 44.05 | 44.50 | 2,794,400 | +0.45(+1.03%) |
Jul 13, 2005 | 44.13 | 44.34 | 43.93 | 44.05 | 3,400,048 | -0.25(-0.55%) |
Jul 12, 2005 | 43.89 | 44.37 | 43.67 | 44.29 | 3,165,242 | +0.53(+1.20%) |
Jul 11, 2005 | 43.67 | 44.06 | 43.62 | 43.77 | 2,452,927 | +0.33(+0.76%) |
Jul 08, 2005 | 43.49 | 43.78 | 43.24 | 43.44 | 3,257,640 | -0.17(-0.38%) |
Jul 07, 2005 | 43.13 | 43.66 | 42.95 | 43.60 | 2,484,927 | +0.01(+0.03%) |
Jul 06, 2005 | 43.93 | 44.07 | 43.58 | 43.59 | 3,573,209 | -0.48(-1.10%) |
Jul 05, 2005 | 43.21 | 44.08 | 43.15 | 44.07 | 4,235,376 | +0.87(+2.01%) |
Jul 01, 2005 | 43.32 | 43.49 | 43.03 | 43.20 | 3,092,791 | +0.07(+0.17%) |
Jun 30, 2005 | 43.46 | 43.56 | 43.08 | 43.13 | 3,699,270 | -0.32(-0.73%) |
Jun 29, 2005 | 43.37 | 43.67 | 43.10 | 43.45 | 4,028,968 | +0.33(+0.77%) |
Jun 28, 2005 | 43.25 | 43.42 | 42.96 | 43.12 | 4,074,267 | -0.38(-0.86%) |
Jun 27, 2005 | 43.07 | 43.56 | 43.05 | 43.49 | 2,742,175 | +0.32(+0.74%) |
Jun 24, 2005 | 42.86 | 43.64 | 42.84 | 43.18 | 4,320,156 | +0.20(+0.47%) |
Jun 23, 2005 | 43.69 | 43.74 | 42.81 | 42.97 | 3,241,710 | -0.58(-1.34%) |
Jun 22, 2005 | 43.90 | 43.90 | 43.36 | 43.56 | 3,413,485 | -0.01(-0.03%) |
Jun 21, 2005 | 43.32 | 43.94 | 43.23 | 43.57 | 3,490,784 | +0.13(+0.30%) |
Jun 20, 2005 | 43.14 | 43.51 | 43.08 | 43.44 | 2,604,201 | -0.01(-0.02%) |
Jun 17, 2005 | 43.15 | 43.46 | 43.06 | 43.45 | 6,891,941 | +0.24(+0.55%) |
Jun 16, 2005 | 43.04 | 43.21 | 42.81 | 43.21 | 2,550,451 | +0.24(+0.55%) |
Jun 15, 2005 | 42.92 | 42.99 | 42.53 | 42.97 | 2,906,332 | +0.15(+0.35%) |
Jun 14, 2005 | 41.70 | 42.94 | 41.70 | 42.82 | 2,762,954 | +0.56(+1.32%) |
Jun 13, 2005 | 42.60 | 42.67 | 42.06 | 42.27 | 3,179,372 | -0.46(-1.08%) |
Jun 10, 2005 | 42.95 | 42.98 | 42.59 | 42.73 | 1,826,085 | -0.17(-0.40%) |
Jun 09, 2005 | 42.69 | 42.91 | 42.55 | 42.90 | 2,330,745 | +0.31(+0.73%) |
Jun 08, 2005 | 42.73 | 42.91 | 42.55 | 42.59 | 2,785,258 | +0.04(+0.08%) |
Jun 07, 2005 | 42.87 | 42.96 | 42.55 | 42.55 | 3,510,455 | -0.21(-0.49%) |
Jun 06, 2005 | 42.37 | 42.84 | 42.23 | 42.76 | 2,387,680 | +0.45(+1.07%) |
Jun 03, 2005 | 42.60 | 42.69 | 42.12 | 42.31 | 2,229,342 | -0.30(-0.69%) |
Jun 02, 2005 | 42.24 | 42.77 | 42.06 | 42.60 | 2,882,920 | +0.38(+0.91%) |
Jun 01, 2005 | 41.94 | 42.48 | 41.94 | 42.22 | 2,859,370 | +0.21(+0.50%) |
May 31, 2005 | 41.87 | 42.31 | 41.83 | 42.01 | 3,552,291 | -0.06(-0.14%) |
May 27, 2005 | 42.13 | 42.15 | 41.75 | 42.07 | 2,105,220 | -0.11(-0.26%) |
May 26, 2005 | 41.78 | 42.18 | 41.75 | 42.18 | 3,048,462 | +0.29(+0.69%) |
May 25, 2005 | 41.91 | 42.19 | 41.85 | 41.89 | 3,163,995 | -0.17(-0.39%) |
May 24, 2005 | 41.82 | 42.06 | 41.59 | 42.06 | 3,449,226 | +0.37(+0.88%) |
May 23, 2005 | 41.35 | 41.75 | 41.22 | 41.69 | 2,591,594 | +0.47(+1.14%) |
May 20, 2005 | 41.36 | 41.51 | 41.05 | 41.22 | 2,355,680 | -0.04(-0.09%) |
May 19, 2005 | 41.35 | 41.62 | 41.12 | 41.26 | 2,935,146 | -0.17(-0.42%) |
May 18, 2005 | 41.65 | 41.78 | 41.29 | 41.43 | 2,722,366 | +0.04(+0.09%) |
May 17, 2005 | 40.75 | 41.43 | 40.70 | 41.39 | 3,186,714 | +0.56(+1.36%) |
May 16, 2005 | 40.58 | 40.97 | 40.57 | 40.84 | 3,575,979 | +0.18(+0.44%) |
May 13, 2005 | 41.00 | 41.36 | 40.14 | 40.66 | 4,450,927 | -0.34(-0.83%) |
May 12, 2005 | 40.94 | 41.44 | 40.87 | 41.00 | 4,946,860 | +0.18(+0.44%) |
May 11, 2005 | 40.88 | 40.97 | 40.50 | 40.81 | 3,993,505 | -0.07(-0.16%) |
May 10, 2005 | 41.33 | 41.36 | 40.79 | 40.88 | 4,642,789 | -0.53(-1.27%) |
May 09, 2005 | 40.86 | 41.54 | 40.81 | 41.41 | 5,255,224 | -0.10(-0.24%) |
May 06, 2005 | 41.58 | 41.84 | 41.42 | 41.51 | 3,423,044 | +0.02(+0.05%) |
May 05, 2005 | 41.47 | 41.74 | 40.97 | 41.49 | 4,339,411 | +0.11(+0.26%) |
May 04, 2005 | 40.68 | 41.44 | 40.68 | 41.38 | 4,519,083 | +0.82(+2.03%) |
May 03, 2005 | 40.39 | 40.58 | 39.99 | 40.55 | 4,315,861 | +0.22(+0.54%) |