Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 46.78 | 46.78 | 46.27 | 46.29 | 2,837,146 | -0.48(-1.03%) |
Jul 28, 2005 | 46.70 | 46.93 | 46.48 | 46.77 | 2,302,570 | +0.34(+0.72%) |
Jul 27, 2005 | 46.67 | 46.92 | 46.43 | 46.43 | 3,595,736 | -0.14(-0.30%) |
Jul 26, 2005 | 46.40 | 46.74 | 46.00 | 46.57 | 4,544,604 | +0.46(+0.99%) |
Jul 25, 2005 | 46.47 | 46.57 | 46.03 | 46.12 | 3,397,891 | -0.14(-0.30%) |
Jul 22, 2005 | 46.37 | 46.59 | 45.97 | 46.26 | 3,757,007 | +0.37(+0.80%) |
Jul 21, 2005 | 46.75 | 46.94 | 45.55 | 45.89 | 10,245,224 | -0.30(-0.66%) |
Jul 20, 2005 | 44.35 | 46.38 | 44.26 | 46.19 | 7,783,273 | +1.69(+3.81%) |
Jul 19, 2005 | 44.48 | 44.87 | 44.44 | 44.50 | 3,728,316 | +0.11(+0.26%) |
Jul 18, 2005 | 44.44 | 44.84 | 44.38 | 44.38 | 2,817,125 | -0.11(-0.26%) |
Jul 15, 2005 | 44.83 | 45.04 | 44.44 | 44.50 | 3,634,832 | -0.33(-0.74%) |
Jul 14, 2005 | 44.94 | 45.05 | 44.42 | 44.83 | 4,124,952 | +0.45(+1.01%) |
Jul 13, 2005 | 44.04 | 44.42 | 43.97 | 44.38 | 2,791,744 | +0.11(+0.24%) |
Jul 12, 2005 | 44.21 | 44.47 | 43.97 | 44.27 | 3,168,359 | +0.00(+0.00%) |
Jul 11, 2005 | 44.42 | 44.59 | 44.23 | 44.27 | 3,920,959 | -0.10(-0.23%) |
Jul 08, 2005 | 43.64 | 44.56 | 43.29 | 44.37 | 5,056,006 | +0.79(+1.82%) |
Jul 07, 2005 | 42.66 | 43.76 | 41.93 | 43.58 | 6,372,977 | +0.63(+1.46%) |
Jul 06, 2005 | 43.61 | 43.71 | 42.94 | 42.95 | 5,148,859 | -0.77(-1.76%) |
Jul 05, 2005 | 43.80 | 44.07 | 43.46 | 43.72 | 3,275,243 | -0.18(-0.42%) |
Jul 01, 2005 | 44.05 | 44.40 | 43.78 | 43.90 | 2,533,993 | +0.03(+0.07%) |
Jun 30, 2005 | 44.34 | 44.47 | 43.77 | 43.87 | 4,825,686 | -0.14(-0.32%) |
Jun 29, 2005 | 44.71 | 44.74 | 43.99 | 44.01 | 5,020,536 | -0.28(-0.63%) |
Jun 28, 2005 | 43.61 | 44.31 | 43.46 | 44.29 | 4,662,681 | +0.90(+2.08%) |
Jun 27, 2005 | 43.52 | 43.63 | 43.38 | 43.39 | 3,367,780 | -0.13(-0.29%) |
Jun 24, 2005 | 43.80 | 43.96 | 43.51 | 43.52 | 5,217,278 | -0.20(-0.45%) |
Jun 23, 2005 | 44.25 | 44.25 | 42.94 | 43.71 | 13,905,910 | -0.84(-1.88%) |
Jun 22, 2005 | 45.07 | 45.16 | 44.44 | 44.55 | 4,576,449 | -0.21(-0.47%) |
Jun 21, 2005 | 44.85 | 45.01 | 44.61 | 44.76 | 2,913,919 | -0.09(-0.20%) |
Jun 20, 2005 | 44.93 | 44.96 | 44.72 | 44.85 | 3,798,468 | -0.18(-0.39%) |
Jun 17, 2005 | 44.72 | 45.16 | 44.71 | 45.03 | 5,477,235 | +0.31(+0.70%) |
Jun 16, 2005 | 44.60 | 44.78 | 44.34 | 44.71 | 3,878,237 | +0.41(+0.92%) |
Jun 15, 2005 | 44.54 | 44.68 | 44.17 | 44.31 | 4,088,378 | -0.12(-0.27%) |
Jun 14, 2005 | 44.51 | 44.71 | 44.28 | 44.43 | 4,406,664 | -0.08(-0.19%) |
Jun 13, 2005 | 44.91 | 44.92 | 44.43 | 44.51 | 4,528,051 | -0.50(-1.11%) |
Jun 10, 2005 | 44.54 | 45.18 | 44.54 | 45.01 | 4,027,369 | -0.15(-0.34%) |
Jun 09, 2005 | 45.04 | 45.35 | 44.72 | 45.16 | 9,994,252 | -0.74(-1.60%) |
Jun 08, 2005 | 46.40 | 46.40 | 45.74 | 45.90 | 3,380,550 | -0.42(-0.90%) |
Jun 07, 2005 | 46.35 | 46.86 | 46.32 | 46.32 | 3,521,327 | +0.10(+0.22%) |
Jun 06, 2005 | 46.29 | 46.34 | 45.86 | 46.22 | 2,774,560 | +0.03(+0.05%) |
Jun 03, 2005 | 46.47 | 46.62 | 46.01 | 46.19 | 3,618,437 | -0.52(-1.11%) |
Jun 02, 2005 | 46.78 | 46.82 | 46.40 | 46.71 | 3,361,632 | -0.01(-0.01%) |
Jun 01, 2005 | 46.73 | 47.19 | 46.50 | 46.72 | 3,914,022 | +0.00(+0.00%) |
May 31, 2005 | 47.28 | 47.28 | 46.62 | 46.72 | 4,100,044 | -0.66(-1.39%) |
May 27, 2005 | 47.61 | 47.62 | 47.22 | 47.38 | 1,971,987 | -0.16(-0.35%) |
May 26, 2005 | 47.51 | 47.96 | 47.42 | 47.54 | 3,085,280 | +0.03(+0.07%) |
May 25, 2005 | 47.71 | 47.71 | 47.19 | 47.51 | 2,468,098 | -0.32(-0.68%) |
May 24, 2005 | 47.54 | 47.85 | 47.30 | 47.84 | 2,678,712 | +0.06(+0.13%) |
May 23, 2005 | 47.64 | 48.13 | 47.57 | 47.77 | 3,071,407 | +0.20(+0.43%) |
May 20, 2005 | 47.68 | 47.82 | 47.40 | 47.57 | 3,059,584 | -0.11(-0.23%) |
May 19, 2005 | 47.80 | 47.81 | 47.26 | 47.68 | 3,350,912 | +0.16(+0.35%) |
May 18, 2005 | 46.94 | 47.82 | 46.94 | 47.51 | 4,257,374 | +0.62(+1.33%) |
May 17, 2005 | 46.43 | 46.91 | 46.04 | 46.89 | 4,945,024 | +0.47(+1.01%) |
May 16, 2005 | 45.77 | 46.54 | 45.69 | 46.42 | 4,011,605 | +0.65(+1.43%) |
May 13, 2005 | 46.14 | 46.54 | 45.55 | 45.77 | 3,963,050 | -0.25(-0.54%) |
May 12, 2005 | 46.64 | 46.72 | 45.78 | 46.01 | 5,822,479 | -0.83(-1.77%) |
May 11, 2005 | 46.58 | 46.93 | 46.32 | 46.85 | 8,271,817 | +1.41(+3.10%) |
May 10, 2005 | 45.58 | 45.63 | 45.20 | 45.44 | 3,814,390 | -0.28(-0.61%) |
May 09, 2005 | 45.20 | 45.79 | 45.11 | 45.72 | 3,830,155 | +0.35(+0.77%) |
May 06, 2005 | 45.55 | 45.80 | 45.18 | 45.37 | 3,631,994 | -0.08(-0.18%) |
May 05, 2005 | 45.35 | 45.64 | 45.28 | 45.45 | 3,550,019 | +0.03(+0.06%) |
May 04, 2005 | 45.46 | 45.61 | 45.06 | 45.42 | 3,815,021 | -0.03(-0.06%) |
May 03, 2005 | 45.61 | 45.75 | 45.15 | 45.45 | 4,866,989 | -0.21(-0.46%) |