Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 48.40 | 48.54 | 47.75 | 47.95 | 3,602,000 | -0.48(-0.99%) |
Jul 28, 2005 | 47.73 | 48.75 | 47.73 | 48.43 | 3,747,600 | +0.82(+1.72%) |
Jul 27, 2005 | 47.35 | 48.11 | 47.12 | 47.61 | 4,552,400 | +0.59(+1.25%) |
Jul 26, 2005 | 47.92 | 47.93 | 46.51 | 47.02 | 6,834,400 | -0.89(-1.86%) |
Jul 25, 2005 | 48.59 | 48.96 | 47.91 | 47.91 | 3,673,300 | -0.69(-1.42%) |
Jul 22, 2005 | 48.32 | 48.94 | 48.30 | 48.60 | 2,700,700 | +0.18(+0.37%) |
Jul 21, 2005 | 48.83 | 48.96 | 48.22 | 48.42 | 2,926,800 | -0.41(-0.84%) |
Jul 20, 2005 | 47.95 | 48.92 | 47.90 | 48.83 | 3,864,600 | +0.75(+1.56%) |
Jul 19, 2005 | 47.70 | 48.31 | 47.69 | 48.08 | 3,851,200 | +0.91(+1.93%) |
Jul 18, 2005 | 47.52 | 47.90 | 47.17 | 47.17 | 2,946,100 | -0.35(-0.74%) |
Jul 15, 2005 | 47.58 | 47.65 | 47.39 | 47.52 | 2,715,700 | +0.17(+0.36%) |
Jul 14, 2005 | 46.50 | 47.50 | 46.50 | 47.35 | 4,753,500 | +0.96(+2.07%) |
Jul 13, 2005 | 46.76 | 47.06 | 46.10 | 46.39 | 3,282,700 | -0.22(-0.47%) |
Jul 12, 2005 | 46.25 | 47.08 | 46.00 | 46.61 | 4,080,400 | +0.22(+0.47%) |
Jul 11, 2005 | 46.10 | 47.03 | 46.05 | 46.39 | 4,607,900 | +0.64(+1.40%) |
Jul 08, 2005 | 44.75 | 45.85 | 44.68 | 45.75 | 5,323,200 | +1.18(+2.65%) |
Jul 07, 2005 | 44.00 | 44.57 | 43.65 | 44.57 | 4,754,800 | -0.01(-0.02%) |
Jul 06, 2005 | 44.63 | 45.05 | 44.38 | 44.58 | 3,230,500 | -0.06(-0.13%) |
Jul 05, 2005 | 44.69 | 44.87 | 44.16 | 44.64 | 3,217,300 | -0.05(-0.11%) |
Jul 01, 2005 | 44.92 | 45.11 | 44.36 | 44.69 | 2,467,200 | +0.16(+0.36%) |
Jun 30, 2005 | 45.31 | 45.50 | 44.40 | 44.53 | 3,871,400 | -0.67(-1.48%) |
Jun 29, 2005 | 44.62 | 45.50 | 44.62 | 45.20 | 5,696,400 | +0.59(+1.32%) |
Jun 28, 2005 | 44.04 | 44.64 | 44.04 | 44.61 | 5,759,400 | +0.73(+1.66%) |
Jun 27, 2005 | 44.20 | 44.78 | 43.85 | 43.88 | 6,562,700 | +0.21(+0.48%) |
Jun 24, 2005 | 44.25 | 44.69 | 43.12 | 43.67 | 6,887,400 | -0.76(-1.71%) |
Jun 23, 2005 | 45.73 | 45.96 | 44.20 | 44.43 | 6,551,100 | -0.94(-2.07%) |
Jun 22, 2005 | 45.48 | 45.61 | 44.84 | 45.37 | 4,186,500 | +0.15(+0.33%) |
Jun 21, 2005 | 46.12 | 46.19 | 45.22 | 45.22 | 5,322,600 | -0.89(-1.93%) |
Jun 20, 2005 | 46.76 | 46.85 | 45.85 | 46.11 | 4,180,200 | -0.99(-2.10%) |
Jun 17, 2005 | 48.00 | 48.00 | 47.01 | 47.10 | 6,831,600 | -0.72(-1.51%) |
Jun 16, 2005 | 47.19 | 48.34 | 47.19 | 47.82 | 5,906,200 | +0.80(+1.70%) |
Jun 15, 2005 | 46.64 | 47.04 | 46.47 | 47.02 | 4,950,400 | +0.58(+1.25%) |
Jun 14, 2005 | 45.85 | 46.63 | 45.81 | 46.44 | 3,431,800 | +0.62(+1.35%) |
Jun 13, 2005 | 45.45 | 46.19 | 45.30 | 45.82 | 2,929,700 | +0.41(+0.90%) |
Jun 10, 2005 | 45.42 | 45.84 | 45.27 | 45.41 | 2,581,800 | +0.21(+0.46%) |
Jun 09, 2005 | 45.83 | 45.85 | 44.85 | 45.20 | 3,205,600 | -0.33(-0.72%) |
Jun 08, 2005 | 45.97 | 46.20 | 45.47 | 45.53 | 4,387,000 | -0.07(-0.15%) |
Jun 07, 2005 | 45.11 | 45.95 | 45.07 | 45.60 | 6,810,700 | +0.57(+1.27%) |
Jun 06, 2005 | 45.31 | 45.41 | 44.88 | 45.03 | 3,442,500 | -0.27(-0.60%) |
Jun 03, 2005 | 45.23 | 45.98 | 45.15 | 45.30 | 4,877,800 | -0.18(-0.40%) |
Jun 02, 2005 | 45.55 | 45.68 | 45.22 | 45.48 | 2,913,300 | -0.56(-1.22%) |
Jun 01, 2005 | 45.47 | 46.29 | 45.20 | 46.04 | 3,904,100 | +0.75(+1.66%) |
May 31, 2005 | 45.76 | 45.95 | 45.15 | 45.29 | 3,794,300 | -0.59(-1.29%) |
May 27, 2005 | 46.00 | 46.04 | 45.61 | 45.88 | 2,016,200 | -0.12(-0.26%) |
May 26, 2005 | 46.08 | 46.18 | 45.83 | 46.00 | 1,996,700 | +0.17(+0.37%) |
May 25, 2005 | 46.45 | 46.45 | 45.41 | 45.83 | 3,338,500 | -0.61(-1.31%) |
May 24, 2005 | 46.20 | 46.54 | 46.02 | 46.44 | 3,210,300 | +0.19(+0.41%) |
May 23, 2005 | 46.15 | 46.50 | 45.92 | 46.25 | 3,273,800 | +0.29(+0.63%) |
May 20, 2005 | 45.70 | 46.03 | 45.23 | 45.96 | 3,497,900 | -0.46(-0.99%) |
May 19, 2005 | 46.78 | 47.02 | 46.11 | 46.42 | 5,285,600 | +0.33(+0.72%) |
May 18, 2005 | 45.00 | 46.30 | 44.84 | 46.09 | 5,007,100 | +1.10(+2.44%) |
May 17, 2005 | 43.80 | 45.02 | 43.52 | 44.99 | 5,253,200 | +1.06(+2.41%) |
May 16, 2005 | 44.40 | 44.65 | 42.88 | 43.93 | 7,250,200 | -1.14(-2.53%) |
May 13, 2005 | 46.22 | 46.35 | 44.55 | 45.07 | 8,044,300 | -1.08(-2.34%) |
May 12, 2005 | 48.12 | 48.13 | 45.94 | 46.15 | 7,346,400 | -1.74(-3.63%) |
May 11, 2005 | 48.15 | 48.43 | 46.90 | 47.89 | 3,803,100 | -0.16(-0.33%) |
May 10, 2005 | 48.32 | 48.44 | 47.85 | 48.05 | 2,855,700 | -0.68(-1.40%) |
May 09, 2005 | 48.75 | 48.94 | 48.24 | 48.73 | 2,840,400 | -0.09(-0.18%) |
May 06, 2005 | 49.25 | 49.50 | 48.78 | 48.82 | 3,125,500 | -0.19(-0.39%) |
May 05, 2005 | 48.95 | 49.40 | 48.57 | 49.01 | 5,663,800 | +0.16(+0.33%) |
May 04, 2005 | 47.75 | 48.85 | 47.65 | 48.85 | 4,958,800 | +1.43(+3.02%) |
May 03, 2005 | 47.10 | 47.75 | 47.00 | 47.42 | 4,936,400 | +0.40(+0.85%) |