Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 55.19 | 56.23 | 54.72 | 56.18 | 2,990,329 | +0.85(+1.54%) |
Aug 30, 2005 | 57.03 | 57.16 | 55.02 | 55.32 | 5,958,397 | -1.84(-3.23%) |
Aug 29, 2005 | 56.69 | 57.67 | 56.35 | 57.17 | 1,789,766 | +0.22(+0.38%) |
Aug 26, 2005 | 56.88 | 57.14 | 56.11 | 56.95 | 1,558,707 | +0.11(+0.19%) |
Aug 25, 2005 | 57.20 | 57.38 | 56.73 | 56.84 | 1,796,642 | -0.26(-0.45%) |
Aug 24, 2005 | 57.57 | 58.50 | 57.06 | 57.10 | 2,537,193 | -0.54(-0.94%) |
Aug 23, 2005 | 57.96 | 58.06 | 57.44 | 57.64 | 1,805,239 | -0.26(-0.46%) |
Aug 22, 2005 | 58.34 | 58.52 | 57.29 | 57.90 | 2,184,541 | -0.51(-0.87%) |
Aug 19, 2005 | 58.28 | 59.26 | 58.28 | 58.41 | 1,962,246 | -0.15(-0.25%) |
Aug 18, 2005 | 58.80 | 59.19 | 58.28 | 58.56 | 2,089,659 | -0.80(-1.35%) |
Aug 17, 2005 | 59.14 | 59.88 | 58.89 | 59.36 | 2,032,253 | +0.41(+0.70%) |
Aug 16, 2005 | 59.62 | 60.08 | 58.95 | 58.95 | 2,491,070 | -0.59(-0.99%) |
Aug 15, 2005 | 58.45 | 59.90 | 58.37 | 59.54 | 1,964,620 | +0.81(+1.39%) |
Aug 12, 2005 | 57.71 | 58.97 | 57.68 | 58.73 | 2,570,545 | +0.55(+0.94%) |
Aug 11, 2005 | 57.96 | 58.75 | 57.50 | 58.18 | 1,877,567 | +0.24(+0.41%) |
Aug 10, 2005 | 58.00 | 58.84 | 57.82 | 57.94 | 2,942,351 | +0.12(+0.20%) |
Aug 09, 2005 | 57.56 | 58.19 | 57.41 | 57.82 | 1,720,120 | +0.57(+0.99%) |
Aug 08, 2005 | 58.01 | 58.83 | 57.01 | 57.25 | 2,072,933 | -0.61(-1.05%) |
Aug 05, 2005 | 57.60 | 58.00 | 57.08 | 57.86 | 1,595,569 | +0.11(+0.19%) |
Aug 04, 2005 | 58.35 | 58.37 | 57.45 | 57.75 | 1,534,852 | -0.60(-1.03%) |
Aug 03, 2005 | 58.84 | 59.27 | 57.84 | 58.35 | 3,024,251 | +0.13(+0.22%) |
Aug 02, 2005 | 57.44 | 58.27 | 57.05 | 58.23 | 2,265,344 | +0.74(+1.28%) |
Aug 01, 2005 | 56.79 | 57.70 | 56.39 | 57.49 | 2,794,565 | +1.00(+1.77%) |
Jul 29, 2005 | 57.32 | 57.44 | 56.36 | 56.49 | 2,744,230 | -0.83(-1.45%) |
Jul 28, 2005 | 57.74 | 57.74 | 56.93 | 57.32 | 2,819,443 | -0.40(-0.70%) |
Jul 27, 2005 | 57.52 | 59.09 | 56.88 | 57.73 | 13,268,411 | -0.14(-0.24%) |
Jul 26, 2005 | 59.96 | 60.41 | 57.86 | 57.86 | 14,366,957 | -2.84(-4.68%) |
Jul 25, 2005 | 59.85 | 61.43 | 59.85 | 60.71 | 5,460,455 | +1.02(+1.71%) |
Jul 22, 2005 | 59.48 | 60.13 | 58.51 | 59.69 | 4,906,221 | +0.61(+1.03%) |
Jul 21, 2005 | 60.01 | 61.90 | 58.92 | 59.08 | 7,287,749 | -1.27(-2.10%) |
Jul 20, 2005 | 59.14 | 60.43 | 58.35 | 60.34 | 5,694,451 | -0.04(-0.06%) |
Jul 19, 2005 | 57.01 | 60.47 | 56.74 | 60.38 | 6,667,977 | +3.71(+6.54%) |
Jul 18, 2005 | 56.73 | 57.09 | 56.56 | 56.68 | 4,267,050 | +0.32(+0.57%) |
Jul 15, 2005 | 57.81 | 58.04 | 55.88 | 56.35 | 9,721,063 | -2.80(-4.74%) |
Jul 14, 2005 | 59.48 | 59.82 | 58.70 | 59.16 | 2,685,156 | +0.26(+0.45%) |
Jul 13, 2005 | 59.45 | 59.45 | 58.55 | 58.89 | 3,074,805 | -0.60(-1.01%) |
Jul 12, 2005 | 57.09 | 59.54 | 57.08 | 59.49 | 5,358,507 | +2.38(+4.17%) |
Jul 11, 2005 | 57.18 | 57.26 | 55.75 | 57.11 | 2,936,238 | +0.30(+0.54%) |
Jul 08, 2005 | 57.23 | 57.29 | 56.32 | 56.80 | 3,494,439 | -0.23(-0.40%) |
Jul 07, 2005 | 54.82 | 57.20 | 54.81 | 57.03 | 3,468,965 | +1.35(+2.43%) |
Jul 06, 2005 | 56.67 | 56.79 | 55.64 | 55.68 | 3,187,112 | -1.03(-1.82%) |
Jul 05, 2005 | 54.88 | 56.74 | 54.16 | 56.71 | 3,993,081 | +1.58(+2.86%) |
Jul 01, 2005 | 55.86 | 56.32 | 55.07 | 55.13 | 2,203,480 | -0.39(-0.71%) |
Jun 30, 2005 | 55.91 | 57.22 | 55.35 | 55.52 | 3,687,657 | -0.12(-0.21%) |
Jun 29, 2005 | 56.54 | 56.57 | 55.12 | 55.64 | 3,062,277 | -0.83(-1.48%) |
Jun 28, 2005 | 56.32 | 56.72 | 56.00 | 56.47 | 2,384,419 | +0.42(+0.75%) |
Jun 27, 2005 | 56.43 | 57.04 | 55.82 | 56.05 | 2,594,326 | -0.77(-1.35%) |
Jun 24, 2005 | 56.52 | 56.96 | 55.79 | 56.81 | 2,442,992 | +0.29(+0.52%) |
Jun 23, 2005 | 57.32 | 58.37 | 56.49 | 56.52 | 3,903,818 | -0.55(-0.96%) |
Jun 22, 2005 | 57.74 | 58.60 | 56.93 | 57.07 | 2,836,802 | -0.76(-1.32%) |
Jun 21, 2005 | 57.88 | 58.68 | 57.45 | 57.83 | 3,011,206 | -0.23(-0.39%) |
Jun 20, 2005 | 56.82 | 58.49 | 56.53 | 58.06 | 4,023,614 | +1.59(+2.81%) |
Jun 17, 2005 | 57.86 | 57.86 | 56.18 | 56.47 | 3,963,599 | -0.02(-0.03%) |
Jun 16, 2005 | 57.56 | 57.66 | 56.40 | 56.49 | 4,411,126 | -1.43(-2.47%) |
Jun 15, 2005 | 57.27 | 58.23 | 56.39 | 57.92 | 4,313,278 | +1.10(+1.93%) |
Jun 14, 2005 | 56.78 | 57.21 | 55.61 | 56.82 | 6,106,332 | -0.06(-0.10%) |
Jun 13, 2005 | 52.45 | 57.19 | 52.41 | 56.88 | 11,636,963 | +4.41(+8.41%) |
Jun 10, 2005 | 52.64 | 52.96 | 51.98 | 52.47 | 3,189,210 | +0.06(+0.11%) |
Jun 09, 2005 | 51.35 | 53.10 | 51.21 | 52.41 | 4,268,063 | +1.00(+1.95%) |
Jun 08, 2005 | 51.34 | 51.54 | 50.95 | 51.41 | 3,099,159 | +0.15(+0.29%) |
Jun 07, 2005 | 52.21 | 52.26 | 51.06 | 51.26 | 3,596,454 | -0.76(-1.45%) |
Jun 06, 2005 | 52.05 | 52.64 | 51.80 | 52.02 | 3,686,527 | +0.07(+0.13%) |
Jun 03, 2005 | 52.70 | 52.79 | 51.57 | 51.95 | 2,486,135 | -0.55(-1.05%) |
Jun 02, 2005 | 52.97 | 53.13 | 52.24 | 52.50 | 3,980,024 | -0.57(-1.07%) |