Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 60.06 | 61.24 | 59.87 | 61.24 | 1,068,993 | +1.34(+2.24%) |
Aug 30, 2005 | 59.98 | 60.13 | 59.64 | 59.90 | 755,503 | -0.27(-0.45%) |
Aug 29, 2005 | 59.32 | 60.18 | 59.14 | 60.16 | 1,019,818 | +0.78(+1.31%) |
Aug 26, 2005 | 60.22 | 60.22 | 59.26 | 59.39 | 1,340,460 | -0.89(-1.47%) |
Aug 25, 2005 | 60.13 | 60.38 | 59.96 | 60.27 | 1,280,109 | +0.23(+0.39%) |
Aug 24, 2005 | 60.16 | 60.75 | 59.73 | 60.04 | 689,676 | -0.13(-0.22%) |
Aug 23, 2005 | 60.35 | 60.40 | 59.77 | 60.17 | 739,186 | -0.15(-0.25%) |
Aug 22, 2005 | 60.04 | 60.33 | 59.73 | 60.33 | 761,985 | +0.42(+0.70%) |
Aug 19, 2005 | 59.90 | 60.00 | 59.62 | 59.90 | 923,927 | +0.27(+0.45%) |
Aug 18, 2005 | 59.54 | 59.99 | 59.31 | 59.64 | 870,282 | -0.19(-0.31%) |
Aug 17, 2005 | 59.88 | 60.34 | 59.69 | 59.82 | 551,316 | -0.11(-0.18%) |
Aug 16, 2005 | 60.78 | 60.78 | 59.93 | 59.93 | 1,291,062 | -1.10(-1.80%) |
Aug 15, 2005 | 60.49 | 61.21 | 60.13 | 61.03 | 824,907 | +0.74(+1.23%) |
Aug 12, 2005 | 60.75 | 60.81 | 60.00 | 60.29 | 1,806,279 | -0.78(-1.27%) |
Aug 11, 2005 | 60.43 | 61.11 | 60.35 | 61.07 | 537,011 | +0.54(+0.89%) |
Aug 10, 2005 | 60.87 | 61.26 | 60.07 | 60.53 | 832,171 | -0.03(-0.04%) |
Aug 09, 2005 | 60.71 | 60.75 | 60.20 | 60.56 | 824,460 | +0.00(+0.00%) |
Aug 08, 2005 | 60.97 | 61.08 | 60.28 | 60.56 | 1,064,187 | -0.13(-0.21%) |
Aug 05, 2005 | 61.34 | 61.36 | 60.43 | 60.68 | 1,064,634 | -0.79(-1.28%) |
Aug 04, 2005 | 62.19 | 62.27 | 61.32 | 61.47 | 863,800 | -1.06(-1.69%) |
Aug 03, 2005 | 62.62 | 62.80 | 62.36 | 62.53 | 1,086,986 | -0.25(-0.40%) |
Aug 02, 2005 | 62.62 | 62.90 | 62.50 | 62.78 | 820,772 | +0.38(+0.62%) |
Aug 01, 2005 | 62.37 | 62.69 | 62.20 | 62.39 | 1,015,236 | +0.12(+0.19%) |
Jul 29, 2005 | 62.29 | 62.59 | 61.87 | 62.28 | 1,985,320 | +0.00(+0.00%) |
Jul 28, 2005 | 61.69 | 62.28 | 61.39 | 62.28 | 810,154 | +0.73(+1.19%) |
Jul 27, 2005 | 61.52 | 61.56 | 60.80 | 61.54 | 551,204 | +0.16(+0.26%) |
Jul 26, 2005 | 61.42 | 61.62 | 60.99 | 61.38 | 772,826 | +0.16(+0.26%) |
Jul 25, 2005 | 61.56 | 61.94 | 61.01 | 61.22 | 353,946 | -0.38(-0.62%) |
Jul 22, 2005 | 60.98 | 61.66 | 60.75 | 61.60 | 605,520 | +0.75(+1.24%) |
Jul 21, 2005 | 62.34 | 62.34 | 60.73 | 60.85 | 1,585,328 | -0.84(-1.36%) |
Jul 20, 2005 | 60.71 | 61.82 | 60.64 | 61.69 | 1,021,382 | +0.74(+1.22%) |
Jul 19, 2005 | 60.35 | 61.03 | 60.08 | 60.95 | 1,507,095 | +0.75(+1.25%) |
Jul 18, 2005 | 60.33 | 60.53 | 59.94 | 60.20 | 813,731 | -0.26(-0.43%) |
Jul 15, 2005 | 61.08 | 61.08 | 59.92 | 60.46 | 1,127,779 | +0.01(+0.01%) |
Jul 14, 2005 | 61.29 | 61.39 | 60.22 | 60.45 | 952,985 | -0.37(-0.60%) |
Jul 13, 2005 | 60.98 | 61.17 | 60.53 | 60.82 | 606,302 | -0.13(-0.21%) |
Jul 12, 2005 | 61.02 | 61.46 | 60.71 | 60.94 | 676,041 | -0.19(-0.31%) |
Jul 11, 2005 | 60.49 | 61.31 | 60.43 | 61.13 | 1,972,468 | +0.81(+1.35%) |
Jul 08, 2005 | 59.10 | 60.40 | 59.09 | 60.32 | 1,172,260 | +1.33(+2.26%) |
Jul 07, 2005 | 58.20 | 59.05 | 58.01 | 58.98 | 733,263 | +0.15(+0.26%) |
Jul 06, 2005 | 59.23 | 59.51 | 58.83 | 58.83 | 739,298 | -0.47(-0.78%) |
Jul 05, 2005 | 58.16 | 59.30 | 58.07 | 59.30 | 1,409,975 | +0.96(+1.64%) |
Jul 01, 2005 | 58.09 | 58.34 | 57.85 | 58.34 | 998,807 | +0.33(+0.57%) |
Jun 30, 2005 | 58.25 | 58.71 | 56.92 | 58.01 | 1,264,127 | -0.24(-0.41%) |
Jun 29, 2005 | 58.21 | 58.38 | 58.06 | 58.25 | 887,046 | +0.00(+0.00%) |
Jun 28, 2005 | 57.22 | 58.25 | 57.22 | 58.25 | 748,574 | +1.25(+2.20%) |
Jun 27, 2005 | 56.86 | 57.10 | 56.61 | 57.00 | 923,368 | +0.18(+0.32%) |
Jun 24, 2005 | 57.47 | 57.53 | 56.64 | 56.82 | 2,873,596 | -0.65(-1.14%) |
Jun 23, 2005 | 58.38 | 58.55 | 57.47 | 57.47 | 726,781 | -1.00(-1.71%) |
Jun 22, 2005 | 58.50 | 58.63 | 58.01 | 58.47 | 1,622,544 | +0.16(+0.28%) |
Jun 21, 2005 | 58.20 | 58.40 | 57.95 | 58.31 | 412,174 | +0.19(+0.32%) |
Jun 20, 2005 | 58.16 | 58.43 | 57.97 | 58.12 | 680,735 | -0.29(-0.49%) |
Jun 17, 2005 | 58.65 | 58.88 | 58.21 | 58.41 | 988,860 | -0.02(-0.03%) |
Jun 16, 2005 | 57.80 | 58.50 | 57.79 | 58.43 | 1,285,138 | +0.69(+1.19%) |
Jun 15, 2005 | 57.71 | 57.83 | 57.05 | 57.74 | 543,269 | +0.20(+0.34%) |
Jun 14, 2005 | 57.13 | 57.54 | 56.91 | 57.54 | 856,759 | +0.43(+0.75%) |
Jun 13, 2005 | 56.95 | 57.38 | 56.78 | 57.11 | 512,870 | +0.12(+0.20%) |
Jun 10, 2005 | 56.91 | 57.09 | 56.67 | 57.00 | 371,269 | +0.03(+0.05%) |
Jun 09, 2005 | 56.28 | 56.99 | 55.99 | 56.97 | 561,598 | +0.69(+1.22%) |
Jun 08, 2005 | 56.80 | 56.94 | 56.19 | 56.28 | 572,998 | -0.52(-0.91%) |
Jun 07, 2005 | 56.95 | 57.53 | 56.64 | 56.80 | 863,800 | +0.16(+0.28%) |
Jun 06, 2005 | 56.52 | 56.72 | 56.25 | 56.64 | 556,010 | +0.12(+0.21%) |
Jun 03, 2005 | 56.77 | 57.11 | 56.41 | 56.52 | 539,358 | -0.46(-0.80%) |
Jun 02, 2005 | 56.77 | 57.09 | 56.59 | 56.98 | 394,068 | +0.24(+0.43%) |