Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 55.94 | 56.42 | 55.91 | 56.20 | 2,972,816 | +0.03(+0.06%) |
Jul 28, 2005 | 55.98 | 56.47 | 55.98 | 56.17 | 1,470,137 | +0.22(+0.39%) |
Jul 27, 2005 | 55.17 | 56.25 | 55.16 | 55.95 | 2,151,661 | +0.84(+1.53%) |
Jul 26, 2005 | 54.86 | 55.24 | 54.79 | 55.11 | 774,420 | +0.22(+0.39%) |
Jul 25, 2005 | 55.07 | 55.52 | 54.80 | 54.89 | 977,271 | -0.40(-0.73%) |
Jul 22, 2005 | 55.14 | 55.30 | 54.71 | 55.30 | 1,334,807 | +0.15(+0.28%) |
Jul 21, 2005 | 55.60 | 55.78 | 55.08 | 55.14 | 1,520,312 | -0.35(-0.63%) |
Jul 20, 2005 | 55.14 | 55.77 | 54.97 | 55.49 | 1,773,052 | +0.29(+0.52%) |
Jul 19, 2005 | 54.65 | 55.31 | 54.53 | 55.20 | 1,604,606 | +0.68(+1.25%) |
Jul 18, 2005 | 54.81 | 55.17 | 54.51 | 54.52 | 2,463,178 | -0.17(-0.32%) |
Jul 15, 2005 | 54.22 | 54.76 | 54.08 | 54.70 | 1,627,830 | +0.48(+0.89%) |
Jul 14, 2005 | 54.06 | 54.56 | 54.05 | 54.21 | 2,026,796 | +0.33(+0.62%) |
Jul 13, 2005 | 53.95 | 54.09 | 53.67 | 53.88 | 2,491,276 | -0.03(-0.06%) |
Jul 12, 2005 | 53.94 | 54.08 | 53.74 | 53.91 | 1,131,811 | -0.02(-0.04%) |
Jul 11, 2005 | 53.67 | 54.35 | 53.60 | 53.93 | 1,809,322 | +0.36(+0.66%) |
Jul 08, 2005 | 53.32 | 53.67 | 52.91 | 53.58 | 1,260,977 | +0.08(+0.16%) |
Jul 07, 2005 | 52.70 | 53.55 | 52.35 | 53.50 | 1,396,307 | +0.06(+0.12%) |
Jul 06, 2005 | 53.47 | 53.53 | 53.17 | 53.43 | 1,357,744 | -0.08(-0.14%) |
Jul 05, 2005 | 52.74 | 53.55 | 52.57 | 53.51 | 1,316,313 | +0.78(+1.48%) |
Jul 01, 2005 | 52.46 | 52.86 | 52.39 | 52.73 | 1,209,655 | +0.56(+1.08%) |
Jun 30, 2005 | 52.92 | 53.17 | 52.11 | 52.16 | 2,679,649 | -0.84(-1.59%) |
Jun 29, 2005 | 53.64 | 53.88 | 52.69 | 53.01 | 2,969,232 | -0.47(-0.87%) |
Jun 28, 2005 | 53.89 | 53.95 | 53.43 | 53.47 | 2,068,800 | -0.42(-0.78%) |
Jun 27, 2005 | 53.11 | 54.07 | 53.07 | 53.89 | 1,808,318 | +0.82(+1.55%) |
Jun 24, 2005 | 52.39 | 53.37 | 52.27 | 53.07 | 2,089,730 | +0.80(+1.52%) |
Jun 23, 2005 | 53.33 | 53.33 | 52.20 | 52.27 | 2,098,045 | -1.05(-1.98%) |
Jun 22, 2005 | 53.19 | 53.38 | 52.97 | 53.33 | 1,480,602 | +0.21(+0.39%) |
Jun 21, 2005 | 53.05 | 53.50 | 52.88 | 53.12 | 1,556,151 | -0.22(-0.41%) |
Jun 20, 2005 | 53.01 | 53.45 | 52.83 | 53.34 | 1,603,173 | +0.07(+0.13%) |
Jun 17, 2005 | 53.37 | 53.60 | 52.82 | 53.27 | 2,864,294 | +0.45(+0.85%) |
Jun 16, 2005 | 52.50 | 53.06 | 52.39 | 52.82 | 1,353,156 | +0.42(+0.80%) |
Jun 15, 2005 | 52.54 | 52.54 | 51.93 | 52.40 | 1,185,571 | -0.01(-0.03%) |
Jun 14, 2005 | 51.65 | 52.44 | 51.62 | 52.41 | 1,211,519 | +0.63(+1.21%) |
Jun 13, 2005 | 51.69 | 52.18 | 51.50 | 51.79 | 887,816 | -0.02(-0.04%) |
Jun 10, 2005 | 51.69 | 51.83 | 51.34 | 51.81 | 1,144,857 | +0.04(+0.08%) |
Jun 09, 2005 | 51.55 | 51.87 | 51.32 | 51.77 | 1,605,897 | +0.03(+0.07%) |
Jun 08, 2005 | 52.09 | 52.21 | 51.59 | 51.73 | 1,637,292 | -0.23(-0.44%) |
Jun 07, 2005 | 52.11 | 52.52 | 51.95 | 51.96 | 1,369,212 | -0.08(-0.15%) |
Jun 06, 2005 | 51.79 | 52.09 | 51.48 | 52.04 | 1,092,961 | +0.38(+0.74%) |
Jun 03, 2005 | 51.97 | 52.01 | 51.49 | 51.65 | 2,298,316 | -0.36(-0.70%) |
Jun 02, 2005 | 51.93 | 52.04 | 51.54 | 52.02 | 1,831,686 | +0.13(+0.26%) |
Jun 01, 2005 | 51.69 | 52.17 | 51.54 | 51.88 | 1,829,105 | -0.29(-0.55%) |
May 31, 2005 | 52.47 | 52.59 | 52.04 | 52.17 | 1,353,730 | -0.06(-0.11%) |
May 27, 2005 | 52.41 | 52.41 | 51.94 | 52.23 | 1,643,170 | -0.10(-0.19%) |
May 26, 2005 | 51.54 | 52.46 | 51.51 | 52.32 | 1,863,941 | +0.90(+1.75%) |
May 25, 2005 | 51.27 | 51.67 | 50.99 | 51.42 | 1,814,913 | +0.15(+0.30%) |
May 24, 2005 | 51.07 | 51.44 | 51.01 | 51.27 | 1,572,207 | -0.07(-0.14%) |
May 23, 2005 | 51.07 | 51.44 | 50.94 | 51.34 | 1,930,603 | +0.36(+0.71%) |
May 20, 2005 | 50.34 | 51.10 | 50.34 | 50.98 | 3,341,103 | +0.73(+1.44%) |
May 19, 2005 | 50.76 | 50.82 | 50.05 | 50.25 | 1,392,580 | -0.14(-0.28%) |
May 18, 2005 | 50.95 | 51.24 | 50.33 | 50.39 | 2,135,748 | -0.12(-0.23%) |
May 17, 2005 | 49.88 | 50.62 | 49.67 | 50.51 | 3,143,842 | +0.60(+1.20%) |
May 16, 2005 | 49.94 | 50.33 | 49.73 | 49.91 | 3,318,165 | -0.03(-0.07%) |
May 13, 2005 | 50.48 | 50.52 | 49.22 | 49.94 | 2,401,391 | -0.48(-0.95%) |
May 12, 2005 | 51.36 | 51.61 | 50.42 | 50.43 | 2,482,818 | -0.90(-1.75%) |
May 11, 2005 | 50.82 | 51.53 | 50.66 | 51.33 | 3,209,930 | +0.51(+1.00%) |
May 10, 2005 | 51.48 | 51.61 | 50.61 | 50.82 | 2,205,563 | -1.00(-1.94%) |
May 09, 2005 | 51.47 | 51.97 | 51.20 | 51.82 | 1,800,434 | +0.09(+0.18%) |
May 06, 2005 | 51.65 | 51.85 | 51.10 | 51.73 | 2,503,175 | +0.25(+0.49%) |
May 05, 2005 | 52.60 | 52.60 | 50.91 | 51.48 | 3,388,841 | -1.19(-2.26%) |
May 04, 2005 | 51.41 | 52.72 | 51.40 | 52.67 | 5,068,281 | +1.55(+3.03%) |
May 03, 2005 | 50.82 | 51.65 | 50.68 | 51.12 | 5,154,869 | +0.01(+0.03%) |