Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 44.72 | 44.82 | 44.52 | 44.71 | 62,672 | +0.19(+0.43%) |
Aug 30, 2005 | 44.94 | 44.94 | 44.46 | 44.52 | 2,978 | -0.54(-1.19%) |
Aug 29, 2005 | 44.70 | 45.05 | 44.70 | 45.05 | 1,310 | +0.04(+0.09%) |
Aug 26, 2005 | 45.09 | 45.09 | 44.88 | 45.01 | 1,191 | -0.14(-0.32%) |
Aug 25, 2005 | 45.06 | 45.20 | 45.06 | 45.15 | 2,502 | +0.09(+0.20%) |
Aug 24, 2005 | 45.23 | 45.58 | 45.04 | 45.06 | 6,076 | -0.26(-0.57%) |
Aug 23, 2005 | 45.45 | 45.46 | 45.15 | 45.32 | 9,651 | -0.13(-0.28%) |
Aug 22, 2005 | 45.47 | 45.71 | 45.35 | 45.45 | 5,480 | -0.08(-0.18%) |
Aug 19, 2005 | 45.77 | 45.77 | 45.46 | 45.53 | 5,600 | -0.13(-0.28%) |
Aug 18, 2005 | 45.60 | 45.74 | 45.60 | 45.66 | 1,072 | -0.23(-0.49%) |
Aug 17, 2005 | 45.68 | 45.93 | 45.66 | 45.88 | 3,574 | +0.11(+0.24%) |
Aug 16, 2005 | 46.19 | 46.19 | 45.70 | 45.77 | 3,574 | -0.68(-1.46%) |
Aug 15, 2005 | 46.19 | 46.45 | 46.19 | 46.45 | 595 | +0.18(+0.38%) |
Aug 12, 2005 | 46.26 | 46.28 | 45.91 | 46.28 | 4,051 | +0.17(+0.36%) |
Aug 11, 2005 | 46.23 | 46.39 | 46.08 | 46.11 | 2,263 | -0.08(-0.16%) |
Aug 10, 2005 | 46.20 | 46.61 | 46.19 | 46.19 | 1,429 | +0.04(+0.09%) |
Aug 09, 2005 | 45.83 | 46.19 | 45.69 | 46.14 | 125,465 | +0.43(+0.94%) |
Aug 08, 2005 | 45.93 | 45.93 | 45.72 | 45.72 | 1,191 | -0.11(-0.24%) |
Aug 05, 2005 | 46.29 | 46.29 | 45.82 | 45.82 | 2,383 | -0.51(-1.10%) |
Aug 04, 2005 | 46.34 | 46.45 | 46.18 | 46.34 | 3,931 | -0.47(-1.00%) |
Aug 03, 2005 | 46.90 | 46.90 | 46.67 | 46.81 | 5,242 | -0.08(-0.18%) |
Aug 02, 2005 | 46.87 | 46.97 | 46.87 | 46.89 | 12,391 | -0.04(-0.09%) |
Aug 01, 2005 | 46.92 | 46.93 | 46.83 | 46.93 | 1,191 | +0.10(+0.22%) |
Jul 29, 2005 | 47.14 | 47.14 | 46.83 | 46.83 | 2,383 | -0.39(-0.84%) |
Jul 28, 2005 | 46.96 | 47.24 | 46.81 | 47.23 | 4,408 | +0.52(+1.11%) |
Jul 27, 2005 | 46.59 | 46.71 | 46.40 | 46.71 | 2,740 | +0.15(+0.32%) |
Jul 26, 2005 | 46.34 | 46.65 | 46.34 | 46.55 | 2,263 | +0.25(+0.54%) |
Jul 25, 2005 | 46.69 | 46.79 | 46.30 | 46.30 | 8,459 | -0.37(-0.79%) |
Jul 22, 2005 | 46.55 | 46.69 | 46.45 | 46.67 | 8,221 | +0.32(+0.69%) |
Jul 21, 2005 | 46.45 | 46.53 | 46.20 | 46.35 | 3,336 | -0.25(-0.54%) |
Jul 20, 2005 | 46.18 | 46.61 | 46.18 | 46.61 | 4,885 | +0.12(+0.25%) |
Jul 19, 2005 | 46.19 | 46.49 | 46.19 | 46.49 | 40,272 | +0.27(+0.58%) |
Jul 18, 2005 | 46.25 | 46.26 | 46.08 | 46.22 | 5,838 | +0.00(+0.00%) |
Jul 15, 2005 | 46.03 | 46.25 | 45.97 | 46.22 | 2,621 | +0.40(+0.88%) |
Jul 14, 2005 | 46.05 | 46.09 | 45.82 | 45.82 | 2,025 | -0.07(-0.15%) |
Jul 13, 2005 | 45.87 | 45.98 | 45.77 | 45.88 | 3,217 | -0.08(-0.18%) |
Jul 12, 2005 | 45.82 | 46.04 | 45.68 | 45.97 | 2,025 | +0.30(+0.66%) |
Jul 11, 2005 | 45.60 | 45.82 | 45.60 | 45.67 | 3,931 | +0.45(+1.00%) |
Jul 08, 2005 | 44.89 | 45.30 | 44.85 | 45.21 | 1,906 | +0.46(+1.03%) |
Jul 07, 2005 | 44.40 | 44.75 | 44.38 | 44.75 | 4,289 | -0.03(-0.06%) |
Jul 06, 2005 | 44.99 | 44.99 | 44.69 | 44.78 | 5,957 | -0.23(-0.52%) |
Jul 05, 2005 | 44.59 | 45.07 | 44.59 | 45.01 | 5,004 | +0.47(+1.06%) |
Jul 01, 2005 | 44.66 | 44.67 | 44.51 | 44.54 | 37,889 | +0.06(+0.13%) |
Jun 30, 2005 | 44.90 | 44.90 | 44.48 | 44.48 | 6,314 | -0.25(-0.56%) |
Jun 29, 2005 | 44.90 | 44.95 | 44.64 | 44.73 | 2,502 | -0.13(-0.30%) |
Jun 28, 2005 | 44.31 | 44.87 | 44.31 | 44.87 | 5,242 | +0.55(+1.25%) |
Jun 27, 2005 | 44.40 | 44.41 | 44.14 | 44.31 | 11,915 | -0.18(-0.40%) |
Jun 24, 2005 | 44.81 | 44.81 | 44.43 | 44.49 | 8,102 | -0.32(-0.71%) |
Jun 23, 2005 | 45.45 | 45.48 | 44.81 | 44.81 | 4,646 | -0.68(-1.49%) |
Jun 22, 2005 | 45.62 | 45.62 | 45.35 | 45.49 | 3,931 | +0.08(+0.17%) |
Jun 21, 2005 | 45.41 | 45.55 | 45.33 | 45.41 | 3,336 | +0.03(+0.07%) |
Jun 20, 2005 | 45.22 | 45.38 | 45.20 | 45.38 | 1,548 | -0.08(-0.17%) |
Jun 17, 2005 | 45.56 | 45.56 | 45.33 | 45.46 | 3,455 | +0.12(+0.26%) |
Jun 16, 2005 | 45.21 | 45.34 | 45.19 | 45.34 | 23,949 | +0.23(+0.52%) |
Jun 15, 2005 | 45.18 | 45.25 | 44.90 | 45.10 | 8,817 | +0.01(+0.02%) |
Jun 14, 2005 | 44.94 | 45.15 | 44.94 | 45.09 | 7,625 | +0.45(+1.02%) |
Jun 13, 2005 | 44.57 | 44.67 | 44.46 | 44.64 | 5,719 | +0.08(+0.19%) |
Jun 10, 2005 | 44.61 | 44.66 | 44.42 | 44.56 | 3,693 | -0.02(-0.04%) |
Jun 09, 2005 | 44.27 | 44.70 | 44.26 | 44.57 | 9,651 | +0.28(+0.63%) |
Jun 08, 2005 | 44.73 | 44.73 | 44.30 | 44.30 | 5,957 | -0.46(-1.03%) |
Jun 07, 2005 | 44.57 | 44.95 | 44.57 | 44.76 | 5,361 | +0.31(+0.70%) |
Jun 06, 2005 | 44.44 | 44.47 | 44.26 | 44.45 | 11,080 | +0.08(+0.19%) |
Jun 03, 2005 | 44.59 | 44.60 | 44.36 | 44.36 | 19,183 | -0.34(-0.77%) |
Jun 02, 2005 | 44.47 | 44.71 | 44.47 | 44.71 | 2,025 | +0.46(+1.04%) |