Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 56.78 | 57.12 | 56.24 | 56.62 | 11,086,182 | -0.18(-0.32%) |
Aug 30, 2005 | 56.59 | 57.03 | 56.26 | 56.81 | 9,454,791 | +0.05(+0.09%) |
Aug 29, 2005 | 55.53 | 56.85 | 55.37 | 56.76 | 8,810,802 | +1.00(+1.79%) |
Aug 26, 2005 | 56.18 | 56.31 | 55.63 | 55.76 | 5,622,604 | -0.64(-1.13%) |
Aug 25, 2005 | 56.02 | 56.54 | 55.86 | 56.39 | 6,344,193 | +0.60(+1.07%) |
Aug 24, 2005 | 55.72 | 56.68 | 55.57 | 55.80 | 8,797,399 | -0.06(-0.10%) |
Aug 23, 2005 | 55.96 | 56.28 | 55.34 | 55.86 | 7,306,892 | -0.26(-0.47%) |
Aug 22, 2005 | 56.25 | 56.65 | 55.74 | 56.12 | 8,457,605 | -0.33(-0.59%) |
Aug 19, 2005 | 56.49 | 56.54 | 56.27 | 56.45 | 7,065,174 | +0.06(+0.11%) |
Aug 18, 2005 | 55.84 | 56.69 | 55.35 | 56.39 | 10,209,520 | +0.40(+0.72%) |
Aug 17, 2005 | 56.44 | 56.76 | 55.98 | 55.98 | 7,659,164 | -0.36(-0.64%) |
Aug 16, 2005 | 56.81 | 57.64 | 56.34 | 56.34 | 8,194,789 | -0.77(-1.34%) |
Aug 15, 2005 | 57.01 | 57.51 | 56.59 | 57.11 | 6,807,614 | +0.12(+0.21%) |
Aug 12, 2005 | 56.95 | 57.49 | 56.52 | 56.99 | 7,345,673 | -0.30(-0.52%) |
Aug 11, 2005 | 56.47 | 57.40 | 56.27 | 57.29 | 11,720,259 | +0.96(+1.71%) |
Aug 10, 2005 | 56.84 | 57.11 | 56.30 | 56.32 | 12,061,509 | -0.48(-0.85%) |
Aug 09, 2005 | 56.00 | 56.86 | 55.83 | 56.81 | 18,898,476 | -0.17(-0.30%) |
Aug 08, 2005 | 58.07 | 58.39 | 56.73 | 56.98 | 12,832,789 | -1.06(-1.82%) |
Aug 05, 2005 | 58.39 | 58.89 | 57.66 | 58.03 | 8,694,461 | -0.56(-0.96%) |
Aug 04, 2005 | 59.09 | 59.33 | 58.16 | 58.59 | 13,178,759 | -0.94(-1.57%) |
Aug 03, 2005 | 58.34 | 59.54 | 58.12 | 59.53 | 13,939,993 | +0.97(+1.66%) |
Aug 02, 2005 | 57.87 | 58.80 | 57.80 | 58.56 | 12,781,163 | +0.71(+1.23%) |
Aug 01, 2005 | 56.49 | 58.23 | 56.49 | 57.85 | 14,186,994 | +1.32(+2.33%) |
Jul 29, 2005 | 56.97 | 57.50 | 56.51 | 56.53 | 12,392,452 | -0.87(-1.52%) |
Jul 28, 2005 | 57.39 | 57.80 | 57.22 | 57.40 | 10,864,088 | -0.20(-0.34%) |
Jul 27, 2005 | 57.78 | 58.27 | 57.14 | 57.60 | 14,868,264 | -0.61(-1.05%) |
Jul 26, 2005 | 57.30 | 58.46 | 57.24 | 58.21 | 17,350,122 | +0.76(+1.32%) |
Jul 25, 2005 | 56.97 | 57.95 | 56.84 | 57.45 | 19,990,736 | -0.17(-0.30%) |
Jul 22, 2005 | 57.30 | 57.71 | 56.02 | 57.62 | 23,039,940 | -0.45(-0.78%) |
Jul 21, 2005 | 56.83 | 58.11 | 56.25 | 58.07 | 36,017,256 | +0.55(+0.96%) |
Jul 20, 2005 | 54.89 | 58.89 | 54.65 | 57.52 | 114,597,656 | +7.55(+15.10%) |
Jul 19, 2005 | 50.14 | 51.02 | 49.65 | 49.97 | 21,624,856 | +0.01(+0.03%) |
Jul 18, 2005 | 49.76 | 50.29 | 49.39 | 49.96 | 10,709,405 | -0.09(-0.18%) |
Jul 15, 2005 | 49.98 | 50.49 | 49.51 | 50.05 | 12,951,765 | +0.14(+0.28%) |
Jul 14, 2005 | 48.93 | 50.02 | 48.90 | 49.91 | 15,639,404 | +1.04(+2.13%) |
Jul 13, 2005 | 49.13 | 49.42 | 48.72 | 48.87 | 8,638,797 | -0.36(-0.73%) |
Jul 12, 2005 | 48.40 | 49.48 | 48.40 | 49.23 | 12,737,225 | +0.35(+0.72%) |
Jul 11, 2005 | 48.66 | 49.17 | 48.41 | 48.88 | 17,263,420 | -0.11(-0.23%) |
Jul 08, 2005 | 47.30 | 49.39 | 47.25 | 48.99 | 28,359,944 | +1.56(+3.29%) |
Jul 07, 2005 | 45.47 | 47.71 | 45.45 | 47.43 | 37,982,208 | +2.36(+5.24%) |
Jul 06, 2005 | 44.18 | 45.71 | 44.16 | 45.07 | 17,372,162 | +0.77(+1.74%) |
Jul 05, 2005 | 43.11 | 44.49 | 43.02 | 44.30 | 11,674,571 | +1.17(+2.71%) |
Jul 01, 2005 | 42.85 | 43.47 | 42.70 | 43.13 | 6,576,859 | +0.28(+0.66%) |
Jun 30, 2005 | 43.25 | 43.31 | 42.73 | 42.85 | 9,195,157 | -0.43(-0.98%) |
Jun 29, 2005 | 43.60 | 43.73 | 43.18 | 43.27 | 6,734,875 | -0.52(-1.18%) |
Jun 28, 2005 | 43.48 | 43.84 | 43.30 | 43.79 | 8,092,846 | +0.50(+1.16%) |
Jun 27, 2005 | 43.43 | 43.85 | 43.23 | 43.28 | 9,467,772 | -0.17(-0.39%) |
Jun 24, 2005 | 42.88 | 43.70 | 42.83 | 43.45 | 14,427,217 | +0.40(+0.92%) |
Jun 23, 2005 | 43.24 | 43.76 | 42.94 | 43.06 | 8,420,676 | -0.09(-0.20%) |
Jun 22, 2005 | 43.33 | 43.47 | 43.05 | 43.14 | 7,778,816 | -0.19(-0.44%) |
Jun 21, 2005 | 43.27 | 43.52 | 43.04 | 43.33 | 9,337,200 | +0.01(+0.02%) |
Jun 20, 2005 | 42.88 | 43.54 | 42.87 | 43.33 | 7,725,771 | +0.37(+0.86%) |
Jun 17, 2005 | 43.16 | 43.41 | 42.57 | 42.96 | 16,315,588 | +0.25(+0.58%) |
Jun 16, 2005 | 42.56 | 42.94 | 42.42 | 42.71 | 7,397,236 | +0.30(+0.72%) |
Jun 15, 2005 | 42.80 | 42.83 | 42.26 | 42.41 | 6,972,247 | -0.23(-0.55%) |
Jun 14, 2005 | 42.53 | 42.87 | 42.16 | 42.64 | 8,153,907 | +0.11(+0.27%) |
Jun 13, 2005 | 42.77 | 42.94 | 42.48 | 42.53 | 7,388,905 | -0.14(-0.33%) |
Jun 10, 2005 | 42.81 | 42.89 | 42.45 | 42.67 | 5,810,763 | -0.13(-0.31%) |
Jun 09, 2005 | 42.63 | 43.22 | 42.48 | 42.80 | 8,272,390 | +0.25(+0.58%) |
Jun 08, 2005 | 42.63 | 42.96 | 42.45 | 42.55 | 6,889,858 | -0.11(-0.25%) |
Jun 07, 2005 | 43.28 | 43.42 | 42.43 | 42.66 | 10,682,547 | -0.57(-1.33%) |
Jun 06, 2005 | 43.51 | 43.97 | 43.23 | 43.23 | 7,795,303 | -0.34(-0.78%) |
Jun 03, 2005 | 44.61 | 44.67 | 43.45 | 43.58 | 10,397,146 | -0.98(-2.21%) |
Jun 02, 2005 | 44.74 | 44.77 | 44.38 | 44.56 | 5,517,122 | -0.21(-0.47%) |