Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 44.66 | 44.96 | 44.23 | 44.96 | 4,911,310 | +0.30(+0.67%) |
Aug 30, 2005 | 45.00 | 45.03 | 44.28 | 44.66 | 4,290,517 | -0.49(-1.10%) |
Aug 29, 2005 | 44.93 | 45.25 | 44.71 | 45.15 | 2,788,757 | -0.08(-0.18%) |
Aug 26, 2005 | 45.60 | 45.60 | 45.07 | 45.24 | 3,712,456 | -0.37(-0.81%) |
Aug 25, 2005 | 45.62 | 45.78 | 45.36 | 45.60 | 2,451,791 | -0.03(-0.06%) |
Aug 24, 2005 | 45.73 | 46.49 | 45.62 | 45.63 | 3,757,395 | -0.10(-0.22%) |
Aug 23, 2005 | 45.89 | 45.98 | 45.57 | 45.73 | 6,015,397 | -0.15(-0.33%) |
Aug 22, 2005 | 45.79 | 45.92 | 45.39 | 45.88 | 3,027,802 | +0.55(+1.22%) |
Aug 19, 2005 | 45.74 | 45.85 | 45.33 | 45.33 | 2,255,793 | -0.19(-0.42%) |
Aug 18, 2005 | 45.60 | 45.87 | 45.34 | 45.52 | 2,569,737 | -0.34(-0.73%) |
Aug 17, 2005 | 45.79 | 45.99 | 45.34 | 45.86 | 3,893,159 | +0.11(+0.24%) |
Aug 16, 2005 | 46.33 | 46.54 | 45.75 | 45.75 | 3,252,026 | -0.55(-1.18%) |
Aug 15, 2005 | 46.21 | 46.49 | 45.98 | 46.30 | 2,728,523 | -0.04(-0.08%) |
Aug 12, 2005 | 46.44 | 46.64 | 46.14 | 46.33 | 2,226,149 | -0.10(-0.22%) |
Aug 11, 2005 | 46.17 | 46.62 | 46.04 | 46.44 | 2,366,013 | +0.10(+0.22%) |
Aug 10, 2005 | 46.49 | 46.99 | 46.17 | 46.33 | 2,902,130 | -0.06(-0.14%) |
Aug 09, 2005 | 46.70 | 46.81 | 46.31 | 46.40 | 2,307,040 | +0.07(+0.15%) |
Aug 08, 2005 | 46.68 | 46.88 | 46.26 | 46.33 | 2,657,724 | -0.25(-0.53%) |
Aug 05, 2005 | 46.58 | 46.78 | 46.52 | 46.57 | 2,445,800 | -0.18(-0.39%) |
Aug 04, 2005 | 46.74 | 47.07 | 46.57 | 46.76 | 2,292,060 | -0.25(-0.54%) |
Aug 03, 2005 | 46.31 | 47.03 | 46.30 | 47.01 | 3,254,864 | +0.45(+0.97%) |
Aug 02, 2005 | 46.31 | 46.61 | 46.16 | 46.56 | 4,053,522 | +0.25(+0.53%) |
Aug 01, 2005 | 46.28 | 46.64 | 46.24 | 46.31 | 2,689,575 | +0.04(+0.08%) |
Jul 29, 2005 | 46.77 | 46.77 | 46.26 | 46.28 | 2,837,796 | -0.48(-1.03%) |
Jul 28, 2005 | 46.69 | 46.92 | 46.47 | 46.76 | 2,303,098 | +0.34(+0.72%) |
Jul 27, 2005 | 46.66 | 46.91 | 46.42 | 46.42 | 3,596,560 | -0.14(-0.30%) |
Jul 26, 2005 | 46.39 | 46.73 | 45.99 | 46.56 | 4,545,646 | +0.46(+0.99%) |
Jul 25, 2005 | 46.45 | 46.56 | 46.02 | 46.11 | 3,398,670 | -0.14(-0.30%) |
Jul 22, 2005 | 46.36 | 46.58 | 45.96 | 46.25 | 3,757,868 | +0.37(+0.80%) |
Jul 21, 2005 | 46.74 | 46.93 | 45.54 | 45.88 | 10,247,572 | -0.30(-0.66%) |
Jul 20, 2005 | 44.34 | 46.37 | 44.25 | 46.18 | 7,785,058 | +1.69(+3.81%) |
Jul 19, 2005 | 44.47 | 44.86 | 44.43 | 44.49 | 3,729,170 | +0.11(+0.26%) |
Jul 18, 2005 | 44.43 | 44.83 | 44.37 | 44.37 | 2,817,771 | -0.11(-0.26%) |
Jul 15, 2005 | 44.82 | 45.03 | 44.43 | 44.49 | 3,635,665 | -0.33(-0.74%) |
Jul 14, 2005 | 44.93 | 45.04 | 44.41 | 44.82 | 4,125,897 | +0.45(+1.01%) |
Jul 13, 2005 | 44.03 | 44.41 | 43.96 | 44.37 | 2,792,384 | +0.11(+0.24%) |
Jul 12, 2005 | 44.20 | 44.46 | 43.96 | 44.26 | 3,169,085 | +0.00(+0.00%) |
Jul 11, 2005 | 44.41 | 44.58 | 44.22 | 44.26 | 3,921,857 | -0.10(-0.23%) |
Jul 08, 2005 | 43.63 | 44.55 | 43.28 | 44.36 | 5,057,165 | +0.79(+1.82%) |
Jul 07, 2005 | 42.65 | 43.75 | 41.92 | 43.57 | 6,374,438 | +0.63(+1.46%) |
Jul 06, 2005 | 43.60 | 43.70 | 42.93 | 42.94 | 5,150,040 | -0.77(-1.76%) |
Jul 05, 2005 | 43.79 | 44.06 | 43.45 | 43.71 | 3,275,993 | -0.18(-0.42%) |
Jul 01, 2005 | 44.04 | 44.39 | 43.77 | 43.89 | 2,534,574 | +0.03(+0.07%) |
Jun 30, 2005 | 44.33 | 44.46 | 43.76 | 43.86 | 4,826,792 | -0.14(-0.32%) |
Jun 29, 2005 | 44.70 | 44.73 | 43.98 | 44.00 | 5,021,687 | -0.28(-0.63%) |
Jun 28, 2005 | 43.60 | 44.30 | 43.45 | 44.28 | 4,663,750 | +0.90(+2.08%) |
Jun 27, 2005 | 43.51 | 43.62 | 43.37 | 43.38 | 3,368,552 | -0.13(-0.29%) |
Jun 24, 2005 | 43.79 | 43.95 | 43.50 | 43.51 | 5,218,474 | -0.20(-0.45%) |
Jun 23, 2005 | 44.24 | 44.24 | 42.93 | 43.70 | 13,909,097 | -0.84(-1.88%) |
Jun 22, 2005 | 45.06 | 45.15 | 44.42 | 44.54 | 4,577,498 | -0.21(-0.47%) |
Jun 21, 2005 | 44.84 | 45.00 | 44.60 | 44.75 | 2,914,587 | -0.09(-0.20%) |
Jun 20, 2005 | 44.92 | 44.95 | 44.71 | 44.84 | 3,799,339 | -0.18(-0.39%) |
Jun 17, 2005 | 44.71 | 45.15 | 44.70 | 45.01 | 5,478,491 | +0.31(+0.70%) |
Jun 16, 2005 | 44.59 | 44.77 | 44.33 | 44.70 | 3,879,126 | +0.41(+0.92%) |
Jun 15, 2005 | 44.53 | 44.67 | 44.16 | 44.30 | 4,089,315 | -0.12(-0.27%) |
Jun 14, 2005 | 44.50 | 44.70 | 44.27 | 44.42 | 4,407,675 | -0.08(-0.19%) |
Jun 13, 2005 | 44.90 | 44.91 | 44.42 | 44.50 | 4,529,089 | -0.50(-1.11%) |
Jun 10, 2005 | 44.53 | 45.17 | 44.53 | 45.00 | 4,028,292 | -0.15(-0.34%) |
Jun 09, 2005 | 45.03 | 45.34 | 44.71 | 45.15 | 9,996,543 | -0.74(-1.60%) |
Jun 08, 2005 | 46.39 | 46.39 | 45.73 | 45.89 | 3,381,325 | -0.42(-0.90%) |
Jun 07, 2005 | 46.34 | 46.85 | 46.31 | 46.31 | 3,522,134 | +0.10(+0.22%) |
Jun 06, 2005 | 46.28 | 46.33 | 45.85 | 46.21 | 2,775,196 | +0.03(+0.05%) |
Jun 03, 2005 | 46.45 | 46.61 | 46.00 | 46.18 | 3,619,266 | -0.52(-1.11%) |
Jun 02, 2005 | 46.77 | 46.81 | 46.39 | 46.70 | 3,362,403 | -0.01(-0.01%) |