Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 52.74 | 52.89 | 52.30 | 52.74 | 658,100 | +0.00(+0.00%) |
Aug 30, 2005 | 53.17 | 53.17 | 52.40 | 52.74 | 816,800 | -0.44(-0.83%) |
Aug 29, 2005 | 53.26 | 53.38 | 52.93 | 53.18 | 958,500 | +0.62(+1.18%) |
Aug 26, 2005 | 52.55 | 52.84 | 52.49 | 52.56 | 501,700 | -0.12(-0.23%) |
Aug 25, 2005 | 52.54 | 52.69 | 52.31 | 52.68 | 393,200 | +0.08(+0.15%) |
Aug 24, 2005 | 52.69 | 52.84 | 52.53 | 52.60 | 523,700 | -0.11(-0.21%) |
Aug 23, 2005 | 52.85 | 52.86 | 52.45 | 52.71 | 443,400 | -0.15(-0.28%) |
Aug 22, 2005 | 52.54 | 53.12 | 52.47 | 52.86 | 844,800 | +0.24(+0.46%) |
Aug 19, 2005 | 52.60 | 52.70 | 52.21 | 52.62 | 430,200 | +0.27(+0.52%) |
Aug 18, 2005 | 52.00 | 52.39 | 51.75 | 52.35 | 612,100 | +0.45(+0.87%) |
Aug 17, 2005 | 51.55 | 52.24 | 51.29 | 51.90 | 652,300 | +0.20(+0.39%) |
Aug 16, 2005 | 51.81 | 51.94 | 51.56 | 51.70 | 452,000 | -0.10(-0.19%) |
Aug 15, 2005 | 51.03 | 51.93 | 50.99 | 51.80 | 356,600 | +0.69(+1.35%) |
Aug 12, 2005 | 51.10 | 51.30 | 50.91 | 51.11 | 164,400 | -0.09(-0.18%) |
Aug 11, 2005 | 50.90 | 51.30 | 50.90 | 51.20 | 244,900 | +0.30(+0.59%) |
Aug 10, 2005 | 51.24 | 51.43 | 50.90 | 50.90 | 637,500 | -0.09(-0.18%) |
Aug 09, 2005 | 51.45 | 51.48 | 50.88 | 50.99 | 447,300 | -0.21(-0.41%) |
Aug 08, 2005 | 51.21 | 51.33 | 50.91 | 51.20 | 478,300 | +0.19(+0.37%) |
Aug 05, 2005 | 51.50 | 51.51 | 50.80 | 51.01 | 480,800 | -0.54(-1.05%) |
Aug 04, 2005 | 52.10 | 52.10 | 51.50 | 51.55 | 716,400 | -0.76(-1.45%) |
Aug 03, 2005 | 52.03 | 52.41 | 51.97 | 52.31 | 376,100 | +0.29(+0.56%) |
Aug 02, 2005 | 51.90 | 52.20 | 51.85 | 52.02 | 536,100 | -0.01(-0.02%) |
Aug 01, 2005 | 52.29 | 52.34 | 51.63 | 52.03 | 423,300 | -0.24(-0.46%) |
Jul 29, 2005 | 52.70 | 52.78 | 52.23 | 52.27 | 371,900 | -0.42(-0.80%) |
Jul 28, 2005 | 52.84 | 52.90 | 52.50 | 52.69 | 257,200 | +0.10(+0.19%) |
Jul 27, 2005 | 52.42 | 52.68 | 52.30 | 52.59 | 426,300 | +0.32(+0.61%) |
Jul 26, 2005 | 52.17 | 52.27 | 51.90 | 52.27 | 614,300 | +0.11(+0.21%) |
Jul 25, 2005 | 52.00 | 52.31 | 51.95 | 52.16 | 631,400 | +0.15(+0.29%) |
Jul 22, 2005 | 51.23 | 52.17 | 50.67 | 52.01 | 793,400 | +0.73(+1.42%) |
Jul 21, 2005 | 52.30 | 52.31 | 50.78 | 51.28 | 1,389,500 | -1.76(-3.32%) |
Jul 20, 2005 | 53.00 | 53.13 | 52.54 | 53.04 | 408,700 | +0.16(+0.30%) |
Jul 19, 2005 | 53.19 | 53.34 | 52.83 | 52.88 | 405,500 | -0.11(-0.21%) |
Jul 18, 2005 | 52.55 | 53.17 | 52.50 | 52.99 | 350,500 | -0.05(-0.09%) |
Jul 15, 2005 | 53.00 | 53.12 | 52.80 | 53.04 | 285,500 | -0.02(-0.04%) |
Jul 14, 2005 | 52.95 | 53.42 | 52.87 | 53.06 | 309,900 | +0.17(+0.32%) |
Jul 13, 2005 | 52.90 | 53.19 | 52.70 | 52.89 | 322,400 | -0.26(-0.49%) |
Jul 12, 2005 | 52.90 | 53.19 | 52.90 | 53.15 | 496,500 | +0.15(+0.28%) |
Jul 11, 2005 | 52.91 | 53.11 | 52.70 | 53.00 | 699,100 | +0.21(+0.40%) |
Jul 08, 2005 | 52.73 | 53.00 | 52.53 | 52.79 | 406,400 | +0.06(+0.11%) |
Jul 07, 2005 | 52.55 | 52.81 | 51.99 | 52.73 | 593,800 | +0.02(+0.04%) |
Jul 06, 2005 | 52.70 | 53.00 | 52.46 | 52.71 | 512,900 | -0.31(-0.58%) |
Jul 05, 2005 | 52.13 | 53.12 | 52.00 | 53.02 | 445,500 | +0.69(+1.32%) |
Jul 01, 2005 | 52.25 | 52.63 | 52.11 | 52.33 | 173,900 | +0.13(+0.25%) |
Jun 30, 2005 | 52.60 | 52.86 | 52.17 | 52.20 | 338,200 | -0.34(-0.65%) |
Jun 29, 2005 | 53.13 | 53.32 | 52.43 | 52.54 | 343,300 | -0.62(-1.17%) |
Jun 28, 2005 | 52.63 | 53.16 | 52.55 | 53.16 | 389,500 | +0.73(+1.39%) |
Jun 27, 2005 | 52.20 | 52.67 | 52.14 | 52.43 | 443,400 | -0.02(-0.04%) |
Jun 24, 2005 | 52.49 | 52.88 | 52.22 | 52.45 | 382,000 | -0.29(-0.55%) |
Jun 23, 2005 | 53.00 | 53.12 | 52.70 | 52.74 | 351,800 | -0.31(-0.58%) |
Jun 22, 2005 | 53.43 | 53.55 | 53.04 | 53.05 | 373,100 | -0.19(-0.36%) |
Jun 21, 2005 | 53.45 | 53.45 | 53.01 | 53.24 | 524,000 | -0.28(-0.52%) |
Jun 20, 2005 | 53.59 | 53.78 | 53.33 | 53.52 | 313,000 | -0.27(-0.50%) |
Jun 17, 2005 | 53.60 | 53.85 | 53.54 | 53.79 | 927,200 | +0.00(+0.00%) |
Jun 16, 2005 | 53.65 | 53.84 | 53.53 | 53.79 | 522,200 | +0.03(+0.06%) |
Jun 15, 2005 | 53.78 | 53.90 | 53.43 | 53.76 | 729,000 | +0.16(+0.30%) |
Jun 14, 2005 | 53.05 | 53.63 | 53.00 | 53.60 | 1,421,200 | +0.50(+0.94%) |
Jun 13, 2005 | 53.00 | 53.28 | 52.87 | 53.10 | 652,500 | +0.10(+0.19%) |
Jun 10, 2005 | 52.65 | 54.59 | 52.65 | 53.00 | 1,960,200 | +0.50(+0.95%) |
Jun 09, 2005 | 52.01 | 52.53 | 51.85 | 52.50 | 412,300 | +0.49(+0.94%) |
Jun 08, 2005 | 52.15 | 52.25 | 51.92 | 52.01 | 472,400 | +0.00(+0.00%) |
Jun 07, 2005 | 52.09 | 52.44 | 51.98 | 52.01 | 469,100 | -0.04(-0.08%) |
Jun 06, 2005 | 52.00 | 52.09 | 51.50 | 52.05 | 401,000 | +0.14(+0.27%) |
Jun 03, 2005 | 52.70 | 52.70 | 51.32 | 51.91 | 832,800 | -0.86(-1.63%) |
Jun 02, 2005 | 52.68 | 52.78 | 52.39 | 52.77 | 237,900 | -0.12(-0.23%) |