Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 60.05 | 61.23 | 59.86 | 61.23 | 1,069,081 | +1.34(+2.24%) |
Aug 30, 2005 | 59.97 | 60.12 | 59.63 | 59.89 | 755,566 | -0.27(-0.45%) |
Aug 29, 2005 | 59.32 | 60.18 | 59.14 | 60.16 | 1,019,902 | +0.78(+1.31%) |
Aug 26, 2005 | 60.21 | 60.21 | 59.26 | 59.38 | 1,340,571 | -0.89(-1.47%) |
Aug 25, 2005 | 60.12 | 60.37 | 59.95 | 60.27 | 1,280,215 | +0.23(+0.39%) |
Aug 24, 2005 | 60.16 | 60.74 | 59.73 | 60.03 | 689,733 | -0.13(-0.22%) |
Aug 23, 2005 | 60.35 | 60.39 | 59.77 | 60.17 | 739,247 | -0.15(-0.25%) |
Aug 22, 2005 | 60.03 | 60.32 | 59.73 | 60.32 | 762,048 | +0.42(+0.70%) |
Aug 19, 2005 | 59.90 | 60.00 | 59.61 | 59.90 | 924,003 | +0.27(+0.45%) |
Aug 18, 2005 | 59.53 | 59.98 | 59.31 | 59.63 | 870,354 | -0.19(-0.31%) |
Aug 17, 2005 | 59.87 | 60.34 | 59.69 | 59.82 | 551,362 | -0.11(-0.18%) |
Aug 16, 2005 | 60.78 | 60.78 | 59.93 | 59.93 | 1,291,168 | -1.10(-1.80%) |
Aug 15, 2005 | 60.48 | 61.21 | 60.12 | 61.03 | 824,975 | +0.74(+1.23%) |
Aug 12, 2005 | 60.75 | 60.80 | 60.00 | 60.28 | 1,806,429 | -0.78(-1.27%) |
Aug 11, 2005 | 60.43 | 61.11 | 60.35 | 61.06 | 537,055 | +0.54(+0.89%) |
Aug 10, 2005 | 60.87 | 61.26 | 60.06 | 60.53 | 832,240 | -0.03(-0.04%) |
Aug 09, 2005 | 60.70 | 60.75 | 60.20 | 60.55 | 824,528 | +0.00(+0.00%) |
Aug 08, 2005 | 60.96 | 61.07 | 60.28 | 60.55 | 1,064,275 | -0.13(-0.21%) |
Aug 05, 2005 | 61.33 | 61.36 | 60.43 | 60.68 | 1,064,722 | -0.79(-1.28%) |
Aug 04, 2005 | 62.18 | 62.26 | 61.31 | 61.47 | 863,871 | -1.06(-1.69%) |
Aug 03, 2005 | 62.61 | 62.80 | 62.35 | 62.52 | 1,087,076 | -0.25(-0.40%) |
Aug 02, 2005 | 62.62 | 62.90 | 62.49 | 62.77 | 820,840 | +0.38(+0.62%) |
Aug 01, 2005 | 62.37 | 62.68 | 62.20 | 62.39 | 1,015,320 | +0.12(+0.19%) |
Jul 29, 2005 | 62.29 | 62.58 | 61.87 | 62.27 | 1,985,485 | +0.00(+0.00%) |
Jul 28, 2005 | 61.69 | 62.27 | 61.38 | 62.27 | 810,221 | +0.73(+1.19%) |
Jul 27, 2005 | 61.51 | 61.55 | 60.79 | 61.54 | 551,250 | +0.16(+0.26%) |
Jul 26, 2005 | 61.41 | 61.62 | 60.98 | 61.38 | 772,890 | +0.16(+0.26%) |
Jul 25, 2005 | 61.55 | 61.94 | 61.00 | 61.21 | 353,976 | -0.38(-0.62%) |
Jul 22, 2005 | 60.97 | 61.65 | 60.74 | 61.60 | 605,570 | +0.75(+1.24%) |
Jul 21, 2005 | 62.33 | 62.33 | 60.72 | 60.85 | 1,585,459 | -0.84(-1.36%) |
Jul 20, 2005 | 60.70 | 61.81 | 60.63 | 61.69 | 1,021,467 | +0.74(+1.22%) |
Jul 19, 2005 | 60.35 | 61.03 | 60.08 | 60.95 | 1,507,220 | +0.75(+1.25%) |
Jul 18, 2005 | 60.32 | 60.53 | 59.94 | 60.20 | 813,798 | -0.26(-0.43%) |
Jul 15, 2005 | 61.07 | 61.07 | 59.92 | 60.45 | 1,127,872 | +0.01(+0.01%) |
Jul 14, 2005 | 61.29 | 61.38 | 60.21 | 60.45 | 953,064 | -0.37(-0.60%) |
Jul 13, 2005 | 60.97 | 61.16 | 60.53 | 60.81 | 606,353 | -0.13(-0.21%) |
Jul 12, 2005 | 61.02 | 61.46 | 60.70 | 60.94 | 676,097 | -0.19(-0.31%) |
Jul 11, 2005 | 60.48 | 61.30 | 60.43 | 61.13 | 1,972,631 | +0.81(+1.35%) |
Jul 08, 2005 | 59.09 | 60.39 | 59.09 | 60.31 | 1,172,357 | +1.33(+2.26%) |
Jul 07, 2005 | 58.20 | 59.05 | 58.00 | 58.98 | 733,324 | +0.15(+0.26%) |
Jul 06, 2005 | 59.23 | 59.51 | 58.83 | 58.83 | 739,359 | -0.47(-0.78%) |
Jul 05, 2005 | 58.16 | 59.29 | 58.07 | 59.29 | 1,410,092 | +0.96(+1.64%) |
Jul 01, 2005 | 58.08 | 58.33 | 57.84 | 58.33 | 998,889 | +0.33(+0.57%) |
Jun 30, 2005 | 58.24 | 58.70 | 56.91 | 58.00 | 1,264,232 | -0.24(-0.41%) |
Jun 29, 2005 | 58.21 | 58.38 | 58.06 | 58.24 | 887,119 | +0.00(+0.00%) |
Jun 28, 2005 | 57.22 | 58.24 | 57.22 | 58.24 | 748,636 | +1.25(+2.20%) |
Jun 27, 2005 | 56.86 | 57.09 | 56.61 | 56.99 | 923,445 | +0.18(+0.32%) |
Jun 24, 2005 | 57.47 | 57.53 | 56.63 | 56.81 | 2,873,834 | -0.65(-1.14%) |
Jun 23, 2005 | 58.38 | 58.55 | 57.47 | 57.47 | 726,841 | -1.00(-1.71%) |
Jun 22, 2005 | 58.49 | 58.62 | 58.00 | 58.47 | 1,622,679 | +0.16(+0.28%) |
Jun 21, 2005 | 58.20 | 58.40 | 57.94 | 58.31 | 412,208 | +0.19(+0.32%) |
Jun 20, 2005 | 58.16 | 58.42 | 57.97 | 58.12 | 680,792 | -0.29(-0.49%) |
Jun 17, 2005 | 58.65 | 58.88 | 58.21 | 58.41 | 988,942 | -0.02(-0.03%) |
Jun 16, 2005 | 57.80 | 58.49 | 57.79 | 58.42 | 1,285,245 | +0.69(+1.19%) |
Jun 15, 2005 | 57.71 | 57.82 | 57.05 | 57.73 | 543,314 | +0.20(+0.34%) |
Jun 14, 2005 | 57.13 | 57.54 | 56.90 | 57.54 | 856,830 | +0.43(+0.75%) |
Jun 13, 2005 | 56.95 | 57.38 | 56.78 | 57.11 | 512,913 | +0.12(+0.20%) |
Jun 10, 2005 | 56.90 | 57.08 | 56.66 | 56.99 | 371,300 | +0.03(+0.05%) |
Jun 09, 2005 | 56.28 | 56.98 | 55.98 | 56.97 | 561,645 | +0.69(+1.22%) |
Jun 08, 2005 | 56.80 | 56.94 | 56.19 | 56.28 | 573,045 | -0.52(-0.91%) |
Jun 07, 2005 | 56.95 | 57.53 | 56.63 | 56.80 | 863,871 | +0.16(+0.28%) |
Jun 06, 2005 | 56.52 | 56.71 | 56.24 | 56.63 | 556,056 | +0.12(+0.21%) |
Jun 03, 2005 | 56.77 | 57.11 | 56.40 | 56.52 | 539,402 | -0.46(-0.80%) |
Jun 02, 2005 | 56.77 | 57.08 | 56.58 | 56.97 | 394,101 | +0.24(+0.43%) |