Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 42.31 | 42.37 | 41.82 | 41.84 | 9,392,071 | -0.50(-1.19%) |
Jul 28, 2005 | 42.18 | 42.41 | 41.94 | 42.34 | 9,771,839 | +0.12(+0.29%) |
Jul 27, 2005 | 41.27 | 42.37 | 41.22 | 42.21 | 16,495,598 | +1.22(+2.98%) |
Jul 26, 2005 | 41.10 | 41.45 | 40.99 | 40.99 | 20,302,298 | -0.44(-1.06%) |
Jul 25, 2005 | 42.02 | 42.05 | 41.40 | 41.43 | 10,307,398 | -0.64(-1.52%) |
Jul 22, 2005 | 42.12 | 42.12 | 41.86 | 42.07 | 8,261,940 | +0.22(+0.53%) |
Jul 21, 2005 | 42.43 | 42.43 | 41.85 | 41.85 | 15,059,390 | -0.64(-1.51%) |
Jul 20, 2005 | 42.43 | 42.49 | 42.09 | 42.49 | 11,179,916 | -0.04(-0.09%) |
Jul 19, 2005 | 42.22 | 42.55 | 42.19 | 42.53 | 16,923,524 | +0.27(+0.65%) |
Jul 18, 2005 | 42.42 | 42.56 | 42.16 | 42.25 | 9,075,139 | -0.28(-0.66%) |
Jul 15, 2005 | 42.23 | 42.61 | 42.23 | 42.54 | 9,889,867 | +0.28(+0.67%) |
Jul 14, 2005 | 42.32 | 42.44 | 42.07 | 42.25 | 9,970,285 | +0.12(+0.28%) |
Jul 13, 2005 | 42.27 | 42.44 | 42.09 | 42.14 | 10,411,207 | -0.24(-0.56%) |
Jul 12, 2005 | 42.38 | 42.52 | 42.26 | 42.37 | 7,860,769 | -0.01(-0.02%) |
Jul 11, 2005 | 42.04 | 42.40 | 41.93 | 42.38 | 9,981,140 | +0.33(+0.79%) |
Jul 08, 2005 | 41.80 | 42.06 | 41.55 | 42.04 | 12,453,912 | +0.24(+0.56%) |
Jul 07, 2005 | 41.93 | 41.93 | 41.55 | 41.81 | 12,717,487 | -0.15(-0.36%) |
Jul 06, 2005 | 42.45 | 42.47 | 41.96 | 41.96 | 10,185,548 | -0.46(-1.08%) |
Jul 05, 2005 | 42.12 | 42.68 | 42.11 | 42.42 | 9,834,675 | -0.07(-0.15%) |
Jul 01, 2005 | 42.40 | 42.80 | 42.40 | 42.48 | 10,272,387 | -0.03(-0.08%) |
Jun 30, 2005 | 42.92 | 42.96 | 42.26 | 42.52 | 14,286,094 | -0.46(-1.07%) |
Jun 29, 2005 | 43.14 | 43.16 | 42.78 | 42.97 | 12,156,703 | -0.24(-0.56%) |
Jun 28, 2005 | 42.14 | 43.23 | 42.14 | 43.22 | 9,282,758 | +0.27(+0.64%) |
Jun 27, 2005 | 42.86 | 43.11 | 42.84 | 42.94 | 10,549,416 | +0.05(+0.11%) |
Jun 24, 2005 | 42.97 | 43.36 | 42.52 | 42.89 | 28,008,498 | +0.15(+0.35%) |
Jun 23, 2005 | 43.09 | 43.23 | 42.64 | 42.74 | 13,648,867 | -0.43(-0.98%) |
Jun 22, 2005 | 43.59 | 43.61 | 43.15 | 43.17 | 13,565,697 | -0.35(-0.80%) |
Jun 21, 2005 | 43.40 | 43.63 | 43.30 | 43.52 | 13,253,504 | -0.01(-0.03%) |
Jun 20, 2005 | 43.42 | 43.69 | 43.30 | 43.53 | 12,535,859 | -0.01(-0.01%) |
Jun 17, 2005 | 42.78 | 43.66 | 42.78 | 43.54 | 21,217,166 | +0.17(+0.39%) |
Jun 16, 2005 | 43.28 | 43.55 | 43.24 | 43.37 | 6,780,173 | -0.03(-0.08%) |
Jun 15, 2005 | 43.53 | 43.53 | 43.19 | 43.40 | 7,117,286 | -0.15(-0.35%) |
Jun 14, 2005 | 43.44 | 43.69 | 43.41 | 43.55 | 6,087,448 | +0.07(+0.17%) |
Jun 13, 2005 | 43.33 | 43.79 | 43.32 | 43.48 | 8,276,312 | -0.01(-0.02%) |
Jun 10, 2005 | 43.50 | 43.63 | 42.99 | 43.48 | 8,024,050 | -0.16(-0.37%) |
Jun 09, 2005 | 43.38 | 43.73 | 43.27 | 43.65 | 7,994,238 | +0.24(+0.56%) |
Jun 08, 2005 | 43.73 | 43.73 | 43.33 | 43.41 | 8,097,283 | -0.12(-0.27%) |
Jun 07, 2005 | 43.65 | 43.78 | 43.50 | 43.52 | 8,440,358 | +0.10(+0.24%) |
Jun 06, 2005 | 43.56 | 43.64 | 43.37 | 43.42 | 10,765,749 | -0.04(-0.09%) |
Jun 03, 2005 | 43.71 | 43.79 | 43.41 | 43.46 | 9,977,318 | -0.37(-0.84%) |
Jun 02, 2005 | 43.99 | 43.99 | 43.74 | 43.82 | 10,337,516 | -0.20(-0.46%) |
Jun 01, 2005 | 43.89 | 44.22 | 43.86 | 44.03 | 7,592,607 | +0.14(+0.31%) |
May 31, 2005 | 44.27 | 44.27 | 43.89 | 43.89 | 9,782,083 | -0.22(-0.49%) |
May 27, 2005 | 44.15 | 44.27 | 44.10 | 44.10 | 6,742,104 | +0.01(+0.01%) |
May 26, 2005 | 44.48 | 44.48 | 44.07 | 44.10 | 7,693,664 | -0.03(-0.07%) |
May 25, 2005 | 44.23 | 44.28 | 43.95 | 44.13 | 7,225,223 | -0.09(-0.19%) |
May 24, 2005 | 44.02 | 44.27 | 43.99 | 44.22 | 12,770,997 | +0.22(+0.51%) |
May 23, 2005 | 44.02 | 44.20 | 43.85 | 43.99 | 8,985,090 | +0.04(+0.09%) |
May 20, 2005 | 44.25 | 44.25 | 43.88 | 43.95 | 9,465,304 | -0.14(-0.31%) |
May 19, 2005 | 44.18 | 44.30 | 44.00 | 44.09 | 12,436,331 | -0.12(-0.28%) |
May 18, 2005 | 44.48 | 44.53 | 44.14 | 44.22 | 12,987,789 | -0.20(-0.46%) |
May 17, 2005 | 44.03 | 44.45 | 43.87 | 44.42 | 8,094,378 | +0.18(+0.40%) |
May 16, 2005 | 43.90 | 44.24 | 43.89 | 44.24 | 6,029,045 | +0.35(+0.80%) |
May 13, 2005 | 43.92 | 44.07 | 43.67 | 43.89 | 9,103,882 | -0.36(-0.81%) |
May 12, 2005 | 44.53 | 44.57 | 43.99 | 44.25 | 7,407,768 | -0.20(-0.44%) |
May 11, 2005 | 44.36 | 44.55 | 43.98 | 44.45 | 7,597,958 | +0.14(+0.32%) |
May 10, 2005 | 44.48 | 44.58 | 44.12 | 44.30 | 10,504,162 | -0.29(-0.65%) |
May 09, 2005 | 44.54 | 44.67 | 44.33 | 44.59 | 10,344,396 | -0.03(-0.06%) |
May 06, 2005 | 45.05 | 45.05 | 44.58 | 44.62 | 7,233,020 | -0.20(-0.44%) |
May 05, 2005 | 44.64 | 44.87 | 44.41 | 44.81 | 9,600,607 | +0.19(+0.43%) |
May 04, 2005 | 44.58 | 44.64 | 44.25 | 44.62 | 12,903,090 | -0.33(-0.74%) |
May 03, 2005 | 45.01 | 45.02 | 44.69 | 44.96 | 8,739,403 | -0.03(-0.07%) |