Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 45.17 | 45.47 | 44.74 | 45.47 | 4,856,128 | +0.30(+0.67%) |
Aug 30, 2005 | 45.51 | 45.54 | 44.78 | 45.17 | 4,242,310 | -0.50(-1.10%) |
Aug 29, 2005 | 45.44 | 45.76 | 45.22 | 45.67 | 2,757,423 | -0.08(-0.18%) |
Aug 26, 2005 | 46.12 | 46.12 | 45.58 | 45.75 | 3,670,744 | -0.37(-0.81%) |
Aug 25, 2005 | 46.14 | 46.30 | 45.88 | 46.12 | 2,424,244 | -0.03(-0.06%) |
Aug 24, 2005 | 46.25 | 47.01 | 46.14 | 46.15 | 3,715,178 | -0.10(-0.22%) |
Aug 23, 2005 | 46.41 | 46.50 | 46.09 | 46.25 | 5,947,809 | -0.15(-0.33%) |
Aug 22, 2005 | 46.31 | 46.44 | 45.90 | 46.41 | 2,993,783 | +0.56(+1.22%) |
Aug 19, 2005 | 46.26 | 46.37 | 45.85 | 45.85 | 2,230,448 | -0.19(-0.42%) |
Aug 18, 2005 | 46.12 | 46.39 | 45.86 | 46.04 | 2,540,864 | -0.34(-0.73%) |
Aug 17, 2005 | 46.31 | 46.51 | 45.86 | 46.38 | 3,849,417 | +0.11(+0.24%) |
Aug 16, 2005 | 46.85 | 47.07 | 46.27 | 46.27 | 3,215,487 | -0.55(-1.18%) |
Aug 15, 2005 | 46.74 | 47.02 | 46.50 | 46.82 | 2,697,866 | -0.04(-0.08%) |
Aug 12, 2005 | 46.96 | 47.17 | 46.67 | 46.86 | 2,201,137 | -0.10(-0.22%) |
Aug 11, 2005 | 46.69 | 47.15 | 46.57 | 46.96 | 2,339,429 | +0.10(+0.22%) |
Aug 10, 2005 | 47.02 | 47.53 | 46.69 | 46.86 | 2,869,523 | -0.06(-0.14%) |
Aug 09, 2005 | 47.23 | 47.34 | 46.83 | 46.92 | 2,281,118 | +0.07(+0.15%) |
Aug 08, 2005 | 47.21 | 47.41 | 46.79 | 46.85 | 2,627,862 | -0.25(-0.53%) |
Aug 05, 2005 | 47.11 | 47.31 | 47.05 | 47.10 | 2,418,319 | -0.19(-0.39%) |
Aug 04, 2005 | 47.27 | 47.61 | 47.10 | 47.29 | 2,266,307 | -0.26(-0.54%) |
Aug 03, 2005 | 46.83 | 47.56 | 46.83 | 47.55 | 3,218,293 | +0.46(+0.97%) |
Aug 02, 2005 | 46.84 | 47.14 | 46.68 | 47.09 | 4,007,977 | +0.25(+0.53%) |
Aug 01, 2005 | 46.81 | 47.17 | 46.76 | 46.84 | 2,659,356 | +0.04(+0.08%) |
Jul 29, 2005 | 47.30 | 47.30 | 46.79 | 46.80 | 2,805,911 | -0.49(-1.03%) |
Jul 28, 2005 | 47.22 | 47.45 | 47.00 | 47.29 | 2,277,221 | +0.34(+0.72%) |
Jul 27, 2005 | 47.19 | 47.44 | 46.94 | 46.95 | 3,556,150 | -0.14(-0.30%) |
Jul 26, 2005 | 46.92 | 47.26 | 46.51 | 47.09 | 4,494,572 | +0.46(+0.99%) |
Jul 25, 2005 | 46.98 | 47.09 | 46.54 | 46.63 | 3,360,483 | -0.14(-0.30%) |
Jul 22, 2005 | 46.89 | 47.11 | 46.48 | 46.77 | 3,715,646 | +0.37(+0.80%) |
Jul 21, 2005 | 47.27 | 47.46 | 46.06 | 46.40 | 10,132,433 | -0.31(-0.66%) |
Jul 20, 2005 | 44.85 | 46.89 | 44.76 | 46.71 | 7,697,587 | +1.71(+3.81%) |
Jul 19, 2005 | 44.97 | 45.37 | 44.94 | 44.99 | 3,687,270 | +0.12(+0.26%) |
Jul 18, 2005 | 44.94 | 45.34 | 44.88 | 44.88 | 2,786,111 | -0.12(-0.26%) |
Jul 15, 2005 | 45.33 | 45.55 | 44.94 | 44.99 | 3,594,816 | -0.33(-0.74%) |
Jul 14, 2005 | 45.44 | 45.55 | 44.92 | 45.33 | 4,079,540 | +0.46(+1.01%) |
Jul 13, 2005 | 44.53 | 44.92 | 44.46 | 44.87 | 2,761,009 | +0.11(+0.24%) |
Jul 12, 2005 | 44.70 | 44.96 | 44.46 | 44.76 | 3,133,478 | +0.00(+0.00%) |
Jul 11, 2005 | 44.92 | 45.09 | 44.72 | 44.76 | 3,877,792 | -0.10(-0.23%) |
Jul 08, 2005 | 44.13 | 45.06 | 43.78 | 44.87 | 5,000,344 | +0.80(+1.82%) |
Jul 07, 2005 | 43.13 | 44.25 | 42.40 | 44.06 | 6,302,816 | +0.64(+1.46%) |
Jul 06, 2005 | 44.10 | 44.20 | 43.42 | 43.43 | 5,092,175 | -0.78(-1.76%) |
Jul 05, 2005 | 44.29 | 44.56 | 43.94 | 44.20 | 3,239,185 | -0.19(-0.42%) |
Jul 01, 2005 | 44.54 | 44.89 | 44.27 | 44.39 | 2,506,096 | +0.03(+0.07%) |
Jun 30, 2005 | 44.83 | 44.96 | 44.26 | 44.36 | 4,772,560 | -0.14(-0.32%) |
Jun 29, 2005 | 45.21 | 45.24 | 44.48 | 44.50 | 4,965,265 | -0.28(-0.63%) |
Jun 28, 2005 | 44.10 | 44.80 | 43.94 | 44.78 | 4,611,349 | +0.91(+2.08%) |
Jun 27, 2005 | 44.00 | 44.12 | 43.87 | 43.87 | 3,330,704 | -0.13(-0.29%) |
Jun 24, 2005 | 44.29 | 44.45 | 43.99 | 44.00 | 5,159,840 | -0.20(-0.45%) |
Jun 23, 2005 | 44.74 | 44.74 | 43.42 | 44.20 | 13,752,818 | -0.85(-1.88%) |
Jun 22, 2005 | 45.57 | 45.67 | 44.93 | 45.05 | 4,526,066 | -0.21(-0.47%) |
Jun 21, 2005 | 45.35 | 45.51 | 45.11 | 45.26 | 2,881,839 | -0.09(-0.20%) |
Jun 20, 2005 | 45.43 | 45.46 | 45.22 | 45.35 | 3,756,650 | -0.18(-0.39%) |
Jun 17, 2005 | 45.22 | 45.66 | 45.21 | 45.53 | 5,416,936 | +0.31(+0.70%) |
Jun 16, 2005 | 45.10 | 45.28 | 44.83 | 45.21 | 3,835,541 | +0.41(+0.92%) |
Jun 15, 2005 | 45.03 | 45.18 | 44.66 | 44.80 | 4,043,369 | -0.12(-0.27%) |
Jun 14, 2005 | 45.01 | 45.21 | 44.77 | 44.92 | 4,358,151 | -0.08(-0.19%) |
Jun 13, 2005 | 45.41 | 45.42 | 44.92 | 45.01 | 4,478,202 | -0.51(-1.11%) |
Jun 10, 2005 | 45.03 | 45.69 | 45.03 | 45.51 | 3,983,032 | -0.15(-0.34%) |
Jun 09, 2005 | 45.54 | 45.86 | 45.22 | 45.67 | 9,884,224 | -0.74(-1.60%) |
Jun 08, 2005 | 46.92 | 46.92 | 46.24 | 46.41 | 3,343,333 | -0.42(-0.90%) |
Jun 07, 2005 | 46.87 | 47.38 | 46.83 | 46.83 | 3,482,561 | +0.10(+0.22%) |
Jun 06, 2005 | 46.81 | 46.85 | 46.37 | 46.73 | 2,744,015 | +0.03(+0.06%) |
Jun 03, 2005 | 46.98 | 47.14 | 46.52 | 46.71 | 3,578,601 | -0.53(-1.11%) |
Jun 02, 2005 | 47.30 | 47.34 | 46.92 | 47.23 | 3,324,624 | -0.01(-0.01%) |