Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 54.07 | 55.31 | 54.07 | 55.31 | 333,292 | +1.24(+2.29%) |
Aug 30, 2005 | 54.29 | 54.34 | 53.88 | 54.07 | 181,752 | -0.32(-0.59%) |
Aug 29, 2005 | 54.30 | 54.49 | 53.93 | 54.39 | 173,483 | -0.07(-0.13%) |
Aug 26, 2005 | 54.82 | 54.90 | 54.24 | 54.46 | 169,826 | -0.35(-0.63%) |
Aug 25, 2005 | 54.60 | 54.92 | 53.99 | 54.81 | 191,452 | +0.28(+0.52%) |
Aug 24, 2005 | 54.08 | 54.82 | 54.08 | 54.52 | 254,739 | +0.14(+0.25%) |
Aug 23, 2005 | 54.06 | 54.44 | 54.04 | 54.39 | 207,194 | +0.38(+0.71%) |
Aug 22, 2005 | 54.08 | 54.40 | 53.85 | 54.00 | 118,624 | -0.08(-0.15%) |
Aug 19, 2005 | 54.44 | 54.44 | 53.84 | 54.08 | 94,612 | -0.36(-0.66%) |
Aug 18, 2005 | 54.37 | 54.47 | 53.84 | 54.44 | 197,176 | +0.08(+0.14%) |
Aug 17, 2005 | 54.90 | 55.30 | 54.35 | 54.37 | 244,880 | -0.97(-1.75%) |
Aug 16, 2005 | 54.08 | 55.45 | 54.08 | 55.34 | 191,452 | +0.91(+1.66%) |
Aug 15, 2005 | 53.88 | 55.18 | 53.64 | 54.43 | 134,525 | +0.45(+0.84%) |
Aug 12, 2005 | 54.08 | 54.50 | 53.71 | 53.98 | 170,939 | -0.41(-0.76%) |
Aug 11, 2005 | 53.05 | 54.40 | 53.03 | 54.39 | 297,355 | +1.25(+2.35%) |
Aug 10, 2005 | 53.30 | 54.15 | 52.96 | 53.14 | 721,284 | +0.31(+0.60%) |
Aug 09, 2005 | 52.61 | 53.62 | 52.39 | 52.83 | 392,127 | +0.38(+0.72%) |
Aug 08, 2005 | 53.77 | 53.89 | 52.11 | 52.45 | 390,218 | -2.14(-3.92%) |
Aug 05, 2005 | 56.57 | 56.72 | 54.35 | 54.59 | 701,885 | -3.24(-5.60%) |
Aug 04, 2005 | 57.86 | 58.23 | 57.47 | 57.83 | 477,994 | -0.14(-0.24%) |
Aug 03, 2005 | 58.08 | 58.27 | 57.69 | 57.96 | 135,002 | -0.43(-0.73%) |
Aug 02, 2005 | 58.01 | 58.40 | 57.91 | 58.39 | 361,278 | +0.38(+0.65%) |
Aug 01, 2005 | 57.77 | 58.01 | 57.35 | 58.01 | 108,447 | +0.25(+0.42%) |
Jul 29, 2005 | 58.11 | 58.39 | 57.76 | 57.77 | 80,778 | -0.47(-0.80%) |
Jul 28, 2005 | 57.62 | 58.57 | 57.61 | 58.23 | 62,810 | +0.63(+1.09%) |
Jul 27, 2005 | 57.50 | 57.92 | 57.30 | 57.61 | 194,950 | +0.10(+0.17%) |
Jul 26, 2005 | 56.60 | 57.54 | 56.59 | 57.50 | 155,356 | +0.92(+1.62%) |
Jul 25, 2005 | 56.03 | 56.59 | 56.00 | 56.59 | 86,344 | +0.56(+1.00%) |
Jul 22, 2005 | 55.69 | 56.03 | 55.56 | 56.03 | 86,503 | +0.50(+0.89%) |
Jul 21, 2005 | 56.35 | 56.54 | 55.52 | 55.53 | 210,851 | -0.91(-1.62%) |
Jul 20, 2005 | 55.69 | 56.45 | 55.61 | 56.44 | 199,879 | +0.66(+1.18%) |
Jul 19, 2005 | 55.22 | 55.82 | 55.22 | 55.78 | 53,905 | +0.71(+1.29%) |
Jul 18, 2005 | 54.95 | 55.42 | 54.70 | 55.07 | 67,262 | +0.04(+0.08%) |
Jul 15, 2005 | 54.91 | 55.05 | 54.42 | 55.03 | 71,238 | +0.13(+0.23%) |
Jul 14, 2005 | 56.13 | 56.16 | 54.59 | 54.90 | 230,410 | -0.85(-1.52%) |
Jul 13, 2005 | 55.97 | 56.22 | 55.63 | 55.75 | 137,228 | -0.43(-0.76%) |
Jul 12, 2005 | 55.91 | 56.41 | 55.91 | 56.18 | 169,508 | +0.24(+0.43%) |
Jul 11, 2005 | 55.28 | 56.13 | 55.12 | 55.94 | 245,357 | +1.07(+1.95%) |
Jul 08, 2005 | 53.77 | 55.09 | 53.51 | 54.87 | 136,910 | +1.18(+2.19%) |
Jul 07, 2005 | 53.01 | 53.72 | 52.98 | 53.69 | 139,454 | +0.26(+0.48%) |
Jul 06, 2005 | 53.42 | 53.83 | 53.27 | 53.44 | 157,105 | -0.02(-0.04%) |
Jul 05, 2005 | 52.56 | 53.64 | 52.56 | 53.45 | 190,180 | +0.62(+1.17%) |
Jul 01, 2005 | 52.36 | 52.97 | 52.36 | 52.84 | 141,203 | +0.60(+1.16%) |
Jun 30, 2005 | 52.45 | 52.67 | 51.61 | 52.23 | 208,943 | -0.09(-0.17%) |
Jun 29, 2005 | 52.37 | 52.67 | 52.20 | 52.32 | 226,594 | -0.04(-0.08%) |
Jun 28, 2005 | 52.89 | 52.92 | 52.01 | 52.37 | 527,447 | -0.65(-1.23%) |
Jun 27, 2005 | 53.61 | 53.61 | 52.81 | 53.02 | 537,783 | -0.56(-1.04%) |
Jun 24, 2005 | 53.91 | 54.17 | 53.14 | 53.58 | 1,257,637 | -0.06(-0.12%) |
Jun 23, 2005 | 53.54 | 53.99 | 53.50 | 53.64 | 332,338 | +0.09(+0.18%) |
Jun 22, 2005 | 53.45 | 53.55 | 53.07 | 53.55 | 301,807 | +0.38(+0.72%) |
Jun 21, 2005 | 53.21 | 53.37 | 52.89 | 53.17 | 237,884 | -0.04(-0.07%) |
Jun 20, 2005 | 53.12 | 53.64 | 53.12 | 53.20 | 229,933 | +0.07(+0.13%) |
Jun 17, 2005 | 53.45 | 53.69 | 53.05 | 53.13 | 574,674 | -0.30(-0.55%) |
Jun 16, 2005 | 53.42 | 53.58 | 53.16 | 53.43 | 177,140 | -0.01(-0.01%) |
Jun 15, 2005 | 53.42 | 53.52 | 53.01 | 53.44 | 313,097 | +0.02(+0.04%) |
Jun 14, 2005 | 53.08 | 53.43 | 53.08 | 53.42 | 268,732 | +0.35(+0.65%) |
Jun 13, 2005 | 52.42 | 53.08 | 52.23 | 53.07 | 311,189 | +0.47(+0.88%) |
Jun 10, 2005 | 51.97 | 52.66 | 51.82 | 52.61 | 305,623 | +0.79(+1.53%) |
Jun 09, 2005 | 51.47 | 52.32 | 51.47 | 51.81 | 262,690 | +0.03(+0.05%) |
Jun 08, 2005 | 51.55 | 52.08 | 51.47 | 51.79 | 244,880 | +0.47(+0.92%) |
Jun 07, 2005 | 50.94 | 51.65 | 50.78 | 51.32 | 304,192 | +0.79(+1.56%) |
Jun 06, 2005 | 50.24 | 50.67 | 50.24 | 50.53 | 272,708 | +0.36(+0.71%) |
Jun 03, 2005 | 50.52 | 51.38 | 50.17 | 50.17 | 278,273 | -0.28(-0.56%) |
Jun 02, 2005 | 50.43 | 50.85 | 50.36 | 50.45 | 167,123 | -0.03(-0.05%) |