Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 50.74 | 50.81 | 50.41 | 50.81 | 2,235 | +0.07(+0.14%) |
Aug 30, 2005 | 49.93 | 50.74 | 49.93 | 50.74 | 4,966 | +1.41(+2.86%) |
Aug 29, 2005 | 49.89 | 51.10 | 49.33 | 49.33 | 5,339 | -0.19(-0.39%) |
Aug 26, 2005 | 48.29 | 49.84 | 48.29 | 49.52 | 10,678 | +1.24(+2.57%) |
Aug 25, 2005 | 47.89 | 48.28 | 47.52 | 48.28 | 3,725 | +0.38(+0.79%) |
Aug 24, 2005 | 47.19 | 47.96 | 47.19 | 47.90 | 2,980 | +0.75(+1.59%) |
Aug 23, 2005 | 46.71 | 47.51 | 46.71 | 47.15 | 2,483 | +0.44(+0.95%) |
Aug 22, 2005 | 45.55 | 46.71 | 45.55 | 46.71 | 2,359 | +1.17(+2.56%) |
Aug 19, 2005 | 45.71 | 45.82 | 45.50 | 45.54 | 2,235 | -0.36(-0.79%) |
Aug 18, 2005 | 46.59 | 46.83 | 45.90 | 45.90 | 4,221 | -0.56(-1.21%) |
Aug 17, 2005 | 47.27 | 47.27 | 46.03 | 46.47 | 3,973 | +0.00(+0.00%) |
Aug 16, 2005 | 47.27 | 47.27 | 46.03 | 46.47 | 3,973 | -0.52(-1.11%) |
Aug 15, 2005 | 47.23 | 47.23 | 46.63 | 46.99 | 993 | -0.24(-0.51%) |
Aug 12, 2005 | 47.17 | 47.27 | 46.90 | 47.23 | 1,241 | +0.25(+0.53%) |
Aug 11, 2005 | 45.95 | 47.31 | 45.91 | 46.98 | 3,228 | +0.81(+1.76%) |
Aug 10, 2005 | 46.11 | 46.17 | 45.91 | 46.17 | 1,365 | -0.30(-0.64%) |
Aug 09, 2005 | 46.44 | 46.47 | 46.40 | 46.47 | 3,849 | +0.64(+1.39%) |
Aug 08, 2005 | 45.54 | 46.31 | 45.54 | 45.83 | 4,718 | +0.89(+1.99%) |
Aug 05, 2005 | 45.50 | 45.50 | 44.70 | 44.94 | 3,600 | -1.05(-2.28%) |
Aug 04, 2005 | 46.23 | 46.71 | 45.50 | 45.99 | 6,953 | -0.08(-0.17%) |
Aug 03, 2005 | 45.90 | 46.70 | 45.90 | 46.07 | 4,842 | +0.32(+0.70%) |
Aug 02, 2005 | 45.22 | 45.90 | 45.10 | 45.74 | 3,725 | +0.72(+1.61%) |
Aug 01, 2005 | 45.34 | 45.34 | 44.86 | 45.02 | 5,215 | -0.32(-0.71%) |
Jul 29, 2005 | 44.94 | 45.34 | 44.14 | 45.34 | 2,235 | +0.32(+0.72%) |
Jul 28, 2005 | 44.98 | 45.34 | 44.94 | 45.02 | 2,731 | +0.00(+0.00%) |
Jul 27, 2005 | 45.70 | 45.70 | 44.66 | 45.02 | 2,483 | -0.68(-1.50%) |
Jul 26, 2005 | 45.99 | 46.15 | 45.70 | 45.70 | 1,241 | -0.05(-0.11%) |
Jul 25, 2005 | 46.15 | 46.70 | 45.31 | 45.75 | 4,221 | +0.01(+0.02%) |
Jul 22, 2005 | 45.49 | 45.74 | 45.08 | 45.74 | 2,855 | +0.65(+1.45%) |
Jul 21, 2005 | 44.21 | 45.09 | 44.21 | 45.09 | 2,110 | +0.48(+1.06%) |
Jul 20, 2005 | 44.96 | 44.96 | 44.50 | 44.62 | 3,973 | -0.14(-0.32%) |
Jul 19, 2005 | 43.93 | 44.76 | 43.93 | 44.76 | 4,345 | +0.84(+1.91%) |
Jul 18, 2005 | 44.01 | 44.13 | 43.60 | 43.92 | 3,352 | -0.25(-0.57%) |
Jul 15, 2005 | 44.17 | 44.46 | 43.53 | 44.17 | 5,587 | -0.40(-0.90%) |
Jul 14, 2005 | 44.66 | 44.66 | 44.46 | 44.58 | 1,862 | -0.43(-0.97%) |
Jul 13, 2005 | 45.90 | 45.90 | 43.49 | 45.01 | 2,731 | -0.20(-0.45%) |
Jul 12, 2005 | 45.14 | 45.50 | 45.10 | 45.21 | 3,104 | -0.09(-0.20%) |
Jul 11, 2005 | 45.50 | 45.50 | 45.30 | 45.30 | 2,607 | -0.20(-0.44%) |
Jul 08, 2005 | 45.34 | 45.62 | 44.70 | 45.50 | 5,090 | +0.36(+0.80%) |
Jul 07, 2005 | 45.29 | 45.66 | 45.14 | 45.14 | 2,359 | +0.24(+0.54%) |
Jul 06, 2005 | 45.09 | 45.09 | 44.90 | 44.90 | 620 | -0.37(-0.82%) |
Jul 05, 2005 | 45.11 | 45.27 | 44.59 | 45.27 | 1,365 | +0.17(+0.37%) |
Jul 01, 2005 | 44.71 | 45.10 | 44.71 | 45.10 | 993 | +0.24(+0.54%) |
Jun 30, 2005 | 45.54 | 45.54 | 44.50 | 44.86 | 3,352 | -0.64(-1.42%) |
Jun 29, 2005 | 45.02 | 45.90 | 44.90 | 45.50 | 1,738 | +0.41(+0.91%) |
Jun 28, 2005 | 45.06 | 45.26 | 44.50 | 45.09 | 4,221 | +0.19(+0.43%) |
Jun 27, 2005 | 43.91 | 45.05 | 43.90 | 44.90 | 5,215 | +0.92(+2.09%) |
Jun 24, 2005 | 44.09 | 44.29 | 43.94 | 43.98 | 3,600 | +0.01(+0.02%) |
Jun 23, 2005 | 44.26 | 44.29 | 43.91 | 43.97 | 1,490 | +0.08(+0.18%) |
Jun 22, 2005 | 44.09 | 44.09 | 43.88 | 43.89 | 869 | +0.00(+0.00%) |
Jun 21, 2005 | 43.65 | 44.25 | 43.65 | 43.89 | 2,235 | +0.01(+0.02%) |
Jun 20, 2005 | 43.33 | 43.88 | 43.33 | 43.88 | 3,104 | +0.52(+1.21%) |
Jun 17, 2005 | 43.37 | 43.85 | 43.34 | 43.36 | 3,352 | +0.11(+0.26%) |
Jun 16, 2005 | 42.60 | 43.49 | 42.60 | 43.25 | 8,567 | +1.00(+2.36%) |
Jun 15, 2005 | 41.84 | 42.25 | 41.80 | 42.25 | 1,738 | +0.61(+1.47%) |
Jun 14, 2005 | 41.68 | 41.84 | 41.60 | 41.64 | 1,490 | -0.05(-0.12%) |
Jun 13, 2005 | 41.23 | 41.89 | 41.14 | 41.68 | 1,862 | +0.27(+0.66%) |
Jun 10, 2005 | 41.41 | 41.41 | 41.41 | 41.41 | 124 | -0.20(-0.48%) |
Jun 09, 2005 | 41.64 | 41.72 | 41.11 | 41.61 | 2,855 | -0.02(-0.04%) |
Jun 08, 2005 | 40.48 | 42.04 | 40.48 | 41.63 | 4,594 | +0.31(+0.76%) |
Jun 07, 2005 | 41.88 | 41.88 | 40.88 | 41.31 | 1,986 | -0.40(-0.97%) |
Jun 06, 2005 | 42.08 | 42.19 | 41.72 | 41.72 | 2,235 | -0.28(-0.67%) |
Jun 03, 2005 | 41.93 | 42.00 | 41.88 | 42.00 | 993 | -0.22(-0.51%) |
Jun 02, 2005 | 42.36 | 42.60 | 42.20 | 42.22 | 5,587 | -0.02(-0.06%) |