Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 48.65 | 49.10 | 47.83 | 49.07 | 3,087,376 | +0.15(+0.32%) |
Aug 30, 2005 | 49.29 | 49.36 | 48.66 | 48.91 | 1,347,627 | -0.48(-0.97%) |
Aug 29, 2005 | 49.79 | 49.69 | 48.97 | 49.39 | 1,380,020 | -0.39(-0.79%) |
Aug 26, 2005 | 50.43 | 50.35 | 49.72 | 49.78 | 1,360,181 | -0.64(-1.27%) |
Aug 25, 2005 | 50.23 | 50.58 | 49.87 | 50.42 | 1,633,426 | +0.22(+0.44%) |
Aug 24, 2005 | 51.29 | 51.30 | 50.15 | 50.20 | 3,455,319 | -1.34(-2.59%) |
Aug 23, 2005 | 52.33 | 52.62 | 50.87 | 51.54 | 2,663,482 | -1.03(-1.96%) |
Aug 22, 2005 | 52.84 | 53.17 | 52.01 | 52.57 | 1,877,379 | -0.23(-0.43%) |
Aug 19, 2005 | 52.23 | 53.01 | 51.62 | 52.80 | 2,751,670 | +1.50(+2.93%) |
Aug 18, 2005 | 51.57 | 51.73 | 50.60 | 51.29 | 1,394,589 | -0.32(-0.62%) |
Aug 17, 2005 | 52.07 | 52.17 | 51.40 | 51.62 | 1,677,908 | -0.15(-0.30%) |
Aug 16, 2005 | 53.13 | 53.13 | 51.75 | 51.77 | 1,770,436 | -1.26(-2.37%) |
Aug 15, 2005 | 54.46 | 54.46 | 53.03 | 53.03 | 1,736,804 | -1.43(-2.62%) |
Aug 12, 2005 | 52.06 | 54.68 | 52.00 | 54.46 | 3,442,765 | +2.39(+4.58%) |
Aug 11, 2005 | 52.51 | 52.61 | 51.87 | 52.07 | 1,787,795 | -0.54(-1.02%) |
Aug 10, 2005 | 53.55 | 53.68 | 52.29 | 52.60 | 2,699,284 | -0.96(-1.79%) |
Aug 09, 2005 | 53.20 | 53.80 | 53.09 | 53.57 | 1,959,368 | +0.36(+0.68%) |
Aug 08, 2005 | 52.91 | 55.29 | 52.37 | 53.20 | 6,304,633 | +1.77(+3.45%) |
Aug 05, 2005 | 51.00 | 51.97 | 50.96 | 51.43 | 2,594,977 | +0.46(+0.91%) |
Aug 04, 2005 | 50.90 | 51.11 | 50.69 | 50.97 | 1,172,490 | +0.06(+0.13%) |
Aug 03, 2005 | 50.78 | 50.94 | 50.13 | 50.90 | 1,042,609 | +0.12(+0.24%) |
Aug 02, 2005 | 51.49 | 51.49 | 50.65 | 50.78 | 1,646,445 | -0.67(-1.30%) |
Aug 01, 2005 | 51.62 | 51.66 | 51.29 | 51.45 | 1,400,633 | -0.15(-0.30%) |
Jul 29, 2005 | 51.64 | 51.75 | 51.51 | 51.60 | 1,570,501 | +0.03(+0.05%) |
Jul 28, 2005 | 51.58 | 51.67 | 50.88 | 51.58 | 2,025,858 | +0.16(+0.31%) |
Jul 27, 2005 | 52.26 | 52.27 | 50.88 | 51.42 | 2,302,358 | -0.38(-0.73%) |
Jul 26, 2005 | 53.42 | 53.42 | 51.29 | 51.80 | 3,180,989 | -1.55(-2.90%) |
Jul 25, 2005 | 50.29 | 53.36 | 50.29 | 53.35 | 4,820,151 | +3.55(+7.13%) |
Jul 22, 2005 | 50.23 | 50.62 | 49.64 | 49.80 | 2,330,256 | -0.46(-0.92%) |
Jul 21, 2005 | 49.68 | 50.33 | 49.52 | 50.26 | 2,005,089 | +0.57(+1.14%) |
Jul 20, 2005 | 48.67 | 49.74 | 48.08 | 49.69 | 2,651,238 | +1.03(+2.11%) |
Jul 19, 2005 | 47.30 | 48.75 | 46.97 | 48.67 | 2,693,705 | +1.37(+2.89%) |
Jul 18, 2005 | 46.09 | 47.70 | 46.09 | 47.30 | 4,024,128 | +2.14(+4.74%) |
Jul 15, 2005 | 45.83 | 45.83 | 45.00 | 45.16 | 1,026,180 | -0.55(-1.21%) |
Jul 14, 2005 | 45.65 | 46.13 | 45.64 | 45.71 | 641,343 | +0.23(+0.50%) |
Jul 13, 2005 | 45.43 | 45.69 | 45.26 | 45.49 | 664,126 | +0.08(+0.18%) |
Jul 12, 2005 | 45.75 | 45.78 | 45.16 | 45.40 | 767,349 | -0.50(-1.10%) |
Jul 11, 2005 | 45.14 | 45.94 | 45.14 | 45.91 | 1,449,455 | +0.74(+1.64%) |
Jul 08, 2005 | 44.94 | 45.20 | 44.74 | 45.16 | 1,309,035 | +0.26(+0.57%) |
Jul 07, 2005 | 44.89 | 45.00 | 44.53 | 44.91 | 820,510 | -0.26(-0.59%) |
Jul 06, 2005 | 45.81 | 45.82 | 45.10 | 45.17 | 817,875 | -0.55(-1.21%) |
Jul 05, 2005 | 44.91 | 45.85 | 44.70 | 45.73 | 733,716 | +0.82(+1.82%) |
Jul 01, 2005 | 45.36 | 45.47 | 44.70 | 44.91 | 741,001 | -0.33(-0.73%) |
Jun 30, 2005 | 45.29 | 45.51 | 44.92 | 45.24 | 1,046,639 | +0.01(+0.01%) |
Jun 29, 2005 | 45.36 | 45.47 | 45.04 | 45.23 | 1,324,224 | -0.14(-0.30%) |
Jun 28, 2005 | 44.97 | 45.38 | 44.82 | 45.36 | 1,380,485 | +0.51(+1.14%) |
Jun 27, 2005 | 44.91 | 45.05 | 44.69 | 44.85 | 651,417 | -0.05(-0.11%) |
Jun 24, 2005 | 45.49 | 45.49 | 44.52 | 44.91 | 1,173,575 | -0.75(-1.65%) |
Jun 23, 2005 | 46.13 | 46.56 | 45.66 | 45.66 | 855,383 | -0.41(-0.90%) |
Jun 22, 2005 | 47.54 | 47.60 | 45.70 | 46.07 | 2,300,808 | -1.31(-2.76%) |
Jun 21, 2005 | 46.82 | 47.78 | 46.82 | 47.38 | 2,482,920 | +0.57(+1.21%) |
Jun 20, 2005 | 46.75 | 46.99 | 46.39 | 46.82 | 2,444,793 | +0.03(+0.07%) |
Jun 17, 2005 | 45.91 | 46.78 | 45.30 | 46.78 | 3,543,663 | +1.14(+2.50%) |
Jun 16, 2005 | 43.87 | 45.69 | 43.87 | 45.64 | 2,500,124 | +1.78(+4.06%) |
Jun 15, 2005 | 43.97 | 44.44 | 43.60 | 43.86 | 1,730,759 | -0.01(-0.03%) |
Jun 14, 2005 | 43.29 | 44.29 | 43.25 | 43.87 | 913,193 | +0.61(+1.42%) |
Jun 13, 2005 | 43.16 | 43.42 | 43.07 | 43.26 | 1,412,257 | +0.10(+0.22%) |
Jun 10, 2005 | 43.09 | 43.31 | 43.03 | 43.16 | 520,452 | +0.07(+0.16%) |
Jun 09, 2005 | 43.40 | 43.40 | 42.82 | 43.09 | 1,173,730 | -0.30(-0.68%) |
Jun 08, 2005 | 43.78 | 43.88 | 43.39 | 43.39 | 628,324 | -0.26(-0.59%) |
Jun 07, 2005 | 43.67 | 44.09 | 43.44 | 43.65 | 1,023,390 | -0.06(-0.15%) |
Jun 06, 2005 | 43.76 | 43.84 | 43.53 | 43.71 | 780,833 | -0.16(-0.37%) |
Jun 03, 2005 | 43.98 | 44.08 | 43.75 | 43.87 | 757,585 | -0.22(-0.50%) |
Jun 02, 2005 | 44.12 | 44.22 | 43.97 | 44.09 | 1,186,594 | -0.33(-0.74%) |