Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 54.85 | 55.16 | 54.52 | 54.53 | 2,516,400 | -0.40(-0.73%) |
Jul 28, 2005 | 54.82 | 55.17 | 54.75 | 54.93 | 2,712,100 | +0.18(+0.33%) |
Jul 27, 2005 | 54.37 | 54.94 | 54.30 | 54.75 | 2,830,500 | +0.28(+0.51%) |
Jul 26, 2005 | 54.59 | 54.90 | 54.41 | 54.47 | 4,050,300 | -0.10(-0.18%) |
Jul 25, 2005 | 54.90 | 55.07 | 54.23 | 54.57 | 3,550,000 | -0.26(-0.47%) |
Jul 22, 2005 | 54.30 | 54.92 | 54.25 | 54.83 | 3,226,800 | +0.15(+0.27%) |
Jul 21, 2005 | 54.81 | 54.97 | 54.37 | 54.68 | 3,877,800 | +0.08(+0.15%) |
Jul 20, 2005 | 55.00 | 55.09 | 53.90 | 54.60 | 7,962,100 | -0.94(-1.69%) |
Jul 19, 2005 | 54.75 | 55.70 | 54.44 | 55.54 | 5,380,700 | +0.90(+1.65%) |
Jul 18, 2005 | 55.34 | 55.43 | 54.63 | 54.64 | 3,745,000 | -0.81(-1.46%) |
Jul 15, 2005 | 55.29 | 55.79 | 55.28 | 55.45 | 3,926,800 | +0.01(+0.02%) |
Jul 14, 2005 | 55.28 | 55.75 | 55.10 | 55.44 | 5,710,300 | +0.57(+1.04%) |
Jul 13, 2005 | 54.60 | 55.09 | 54.60 | 54.87 | 3,346,200 | +0.27(+0.49%) |
Jul 12, 2005 | 54.90 | 55.18 | 54.40 | 54.60 | 7,928,600 | +0.75(+1.39%) |
Jul 11, 2005 | 54.15 | 54.40 | 53.58 | 53.85 | 6,914,100 | +0.32(+0.60%) |
Jul 08, 2005 | 52.70 | 53.71 | 52.65 | 53.53 | 3,777,200 | +0.75(+1.42%) |
Jul 07, 2005 | 52.16 | 52.95 | 52.07 | 52.78 | 4,428,800 | +0.20(+0.38%) |
Jul 06, 2005 | 53.35 | 53.36 | 52.56 | 52.58 | 5,448,800 | -0.97(-1.81%) |
Jul 05, 2005 | 53.40 | 53.81 | 53.39 | 53.55 | 3,764,000 | +0.04(+0.07%) |
Jul 01, 2005 | 53.00 | 53.64 | 52.86 | 53.51 | 6,094,500 | -0.42(-0.78%) |
Jun 30, 2005 | 54.12 | 54.43 | 53.78 | 53.93 | 4,037,900 | -0.50(-0.92%) |
Jun 29, 2005 | 54.96 | 55.00 | 54.36 | 54.43 | 3,626,400 | -0.40(-0.73%) |
Jun 28, 2005 | 54.15 | 55.17 | 54.13 | 54.83 | 4,397,000 | +0.55(+1.01%) |
Jun 27, 2005 | 54.11 | 54.35 | 53.75 | 54.28 | 4,443,100 | +0.01(+0.02%) |
Jun 24, 2005 | 54.68 | 55.06 | 54.26 | 54.27 | 4,794,000 | -0.60(-1.09%) |
Jun 23, 2005 | 55.10 | 55.25 | 54.61 | 54.87 | 3,385,300 | -0.35(-0.63%) |
Jun 22, 2005 | 55.99 | 55.99 | 55.08 | 55.22 | 3,942,400 | -0.65(-1.16%) |
Jun 21, 2005 | 55.75 | 56.00 | 55.60 | 55.87 | 2,406,000 | -0.13(-0.23%) |
Jun 20, 2005 | 55.54 | 56.07 | 55.35 | 56.00 | 2,485,200 | +0.24(+0.43%) |
Jun 17, 2005 | 56.69 | 56.73 | 55.74 | 55.76 | 5,455,700 | -0.28(-0.50%) |
Jun 16, 2005 | 55.60 | 56.10 | 55.51 | 56.04 | 3,135,500 | +0.24(+0.43%) |
Jun 15, 2005 | 55.50 | 55.82 | 55.34 | 55.80 | 3,589,400 | +0.25(+0.45%) |
Jun 14, 2005 | 55.34 | 55.65 | 55.34 | 55.55 | 3,110,300 | -0.02(-0.04%) |
Jun 13, 2005 | 55.48 | 55.75 | 55.20 | 55.57 | 3,933,300 | +0.05(+0.09%) |
Jun 10, 2005 | 55.27 | 55.55 | 55.14 | 55.52 | 2,049,500 | +0.02(+0.04%) |
Jun 09, 2005 | 55.33 | 55.65 | 55.16 | 55.50 | 2,763,500 | +0.02(+0.04%) |
Jun 08, 2005 | 55.92 | 55.94 | 55.24 | 55.48 | 3,708,100 | -0.42(-0.75%) |
Jun 07, 2005 | 56.00 | 56.21 | 55.82 | 55.90 | 4,184,300 | +0.13(+0.23%) |
Jun 06, 2005 | 56.01 | 56.20 | 55.63 | 55.77 | 3,502,800 | -0.24(-0.43%) |
Jun 03, 2005 | 56.82 | 56.82 | 55.83 | 56.01 | 4,402,200 | -0.89(-1.56%) |
Jun 02, 2005 | 56.90 | 57.04 | 56.57 | 56.90 | 2,174,800 | +0.08(+0.14%) |
Jun 01, 2005 | 56.15 | 56.99 | 56.11 | 56.82 | 2,975,000 | +0.56(+1.00%) |
May 31, 2005 | 56.50 | 56.69 | 56.26 | 56.26 | 5,174,500 | -0.34(-0.60%) |
May 27, 2005 | 56.79 | 56.84 | 56.41 | 56.60 | 3,156,800 | -0.41(-0.72%) |
May 26, 2005 | 57.01 | 57.20 | 56.82 | 57.01 | 2,364,500 | +0.01(+0.02%) |
May 25, 2005 | 56.60 | 57.06 | 56.52 | 57.00 | 3,477,600 | +0.23(+0.41%) |
May 24, 2005 | 56.48 | 56.94 | 56.36 | 56.77 | 2,674,200 | +0.03(+0.05%) |
May 23, 2005 | 57.03 | 57.10 | 56.60 | 56.74 | 3,196,600 | -0.38(-0.67%) |
May 20, 2005 | 57.13 | 57.20 | 56.77 | 57.12 | 2,989,400 | +0.09(+0.16%) |
May 19, 2005 | 56.67 | 57.11 | 56.60 | 57.03 | 2,967,700 | +0.34(+0.60%) |
May 18, 2005 | 56.50 | 56.84 | 56.27 | 56.69 | 3,078,300 | +0.40(+0.71%) |
May 17, 2005 | 56.31 | 56.46 | 55.98 | 56.29 | 3,761,700 | -0.37(-0.65%) |
May 16, 2005 | 56.50 | 56.77 | 56.47 | 56.66 | 2,280,500 | +0.23(+0.41%) |
May 13, 2005 | 56.48 | 56.87 | 56.25 | 56.43 | 3,619,200 | -0.25(-0.44%) |
May 12, 2005 | 56.85 | 57.00 | 56.61 | 56.68 | 3,299,800 | -0.25(-0.44%) |
May 11, 2005 | 56.37 | 56.94 | 56.30 | 56.93 | 4,653,500 | +0.56(+0.99%) |
May 10, 2005 | 56.10 | 56.69 | 56.05 | 56.37 | 4,385,900 | +0.00(+0.00%) |
May 09, 2005 | 56.04 | 56.37 | 55.88 | 56.37 | 3,035,800 | +0.33(+0.59%) |
May 06, 2005 | 56.20 | 56.80 | 56.01 | 56.04 | 3,879,400 | -0.40(-0.71%) |
May 05, 2005 | 56.45 | 56.74 | 56.04 | 56.44 | 2,845,300 | -0.18(-0.32%) |
May 04, 2005 | 56.22 | 56.68 | 55.84 | 56.62 | 5,442,400 | +0.70(+1.25%) |
May 03, 2005 | 55.90 | 56.19 | 55.65 | 55.92 | 4,367,900 | +0.01(+0.02%) |