Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 53.80 | 54.71 | 53.65 | 54.37 | 98,670 | +0.65(+1.20%) |
Aug 30, 2005 | 53.55 | 53.92 | 53.28 | 53.73 | 65,836 | +0.27(+0.50%) |
Aug 29, 2005 | 53.06 | 53.99 | 53.03 | 53.46 | 85,570 | +0.09(+0.17%) |
Aug 26, 2005 | 54.08 | 54.57 | 53.30 | 53.37 | 145,497 | -0.45(-0.83%) |
Aug 25, 2005 | 53.49 | 54.34 | 52.65 | 53.82 | 47,885 | +0.41(+0.77%) |
Aug 24, 2005 | 53.13 | 54.41 | 53.08 | 53.40 | 64,163 | +0.30(+0.57%) |
Aug 23, 2005 | 52.92 | 53.47 | 52.70 | 53.10 | 73,417 | +0.05(+0.10%) |
Aug 22, 2005 | 52.38 | 53.31 | 52.15 | 53.04 | 75,926 | +0.99(+1.90%) |
Aug 19, 2005 | 51.50 | 52.24 | 51.32 | 52.06 | 66,226 | +0.45(+0.87%) |
Aug 18, 2005 | 51.73 | 52.02 | 50.77 | 51.61 | 145,385 | -0.14(-0.28%) |
Aug 17, 2005 | 52.47 | 52.65 | 51.73 | 51.75 | 94,712 | -0.93(-1.77%) |
Aug 16, 2005 | 52.88 | 53.30 | 52.58 | 52.69 | 75,703 | -0.38(-0.71%) |
Aug 15, 2005 | 52.60 | 53.82 | 52.02 | 53.06 | 87,242 | +0.36(+0.68%) |
Aug 12, 2005 | 53.28 | 53.42 | 51.81 | 52.70 | 73,417 | -0.77(-1.44%) |
Aug 11, 2005 | 52.33 | 53.69 | 52.31 | 53.47 | 60,540 | +1.06(+2.02%) |
Aug 10, 2005 | 52.20 | 53.65 | 52.04 | 52.42 | 90,420 | +0.66(+1.28%) |
Aug 09, 2005 | 52.20 | 53.37 | 51.68 | 51.75 | 140,201 | -1.17(-2.20%) |
Aug 08, 2005 | 53.67 | 54.07 | 52.31 | 52.92 | 114,558 | -1.00(-1.86%) |
Aug 05, 2005 | 56.29 | 56.29 | 52.92 | 53.92 | 168,408 | -2.82(-4.96%) |
Aug 04, 2005 | 58.30 | 58.39 | 56.42 | 56.74 | 201,243 | -2.78(-4.67%) |
Aug 03, 2005 | 58.84 | 59.52 | 57.85 | 59.52 | 69,292 | +1.09(+1.87%) |
Aug 02, 2005 | 57.58 | 58.44 | 57.33 | 58.43 | 125,484 | +0.70(+1.21%) |
Aug 01, 2005 | 58.62 | 59.02 | 57.69 | 57.73 | 67,787 | -0.75(-1.29%) |
Jul 29, 2005 | 59.22 | 60.09 | 58.46 | 58.48 | 93,541 | -0.70(-1.18%) |
Jul 28, 2005 | 58.03 | 59.41 | 57.64 | 59.18 | 72,023 | +1.43(+2.49%) |
Jul 27, 2005 | 56.90 | 57.76 | 56.22 | 57.74 | 78,546 | +0.95(+1.67%) |
Jul 26, 2005 | 56.33 | 57.08 | 56.04 | 56.79 | 46,938 | +0.66(+1.18%) |
Jul 25, 2005 | 56.40 | 56.67 | 55.38 | 56.13 | 105,359 | -0.29(-0.51%) |
Jul 22, 2005 | 55.07 | 56.43 | 55.04 | 56.42 | 67,508 | +1.56(+2.84%) |
Jul 21, 2005 | 56.60 | 56.67 | 54.84 | 54.86 | 73,473 | -1.94(-3.41%) |
Jul 20, 2005 | 55.68 | 56.87 | 55.29 | 56.79 | 67,619 | +0.88(+1.57%) |
Jul 19, 2005 | 55.43 | 56.13 | 55.23 | 55.91 | 55,411 | +0.74(+1.33%) |
Jul 18, 2005 | 55.47 | 55.70 | 54.73 | 55.18 | 50,728 | -0.43(-0.77%) |
Jul 15, 2005 | 54.80 | 55.63 | 54.55 | 55.61 | 85,068 | +0.66(+1.21%) |
Jul 14, 2005 | 56.06 | 56.63 | 54.75 | 54.95 | 88,357 | -0.84(-1.51%) |
Jul 13, 2005 | 56.87 | 56.87 | 55.77 | 55.79 | 80,274 | -1.35(-2.35%) |
Jul 12, 2005 | 56.81 | 57.30 | 56.02 | 57.13 | 72,915 | +0.23(+0.41%) |
Jul 11, 2005 | 56.11 | 57.22 | 56.02 | 56.90 | 127,156 | +0.86(+1.54%) |
Jul 08, 2005 | 54.35 | 56.49 | 54.26 | 56.04 | 221,534 | +1.56(+2.86%) |
Jul 07, 2005 | 54.08 | 54.96 | 53.74 | 54.48 | 49,167 | +0.07(+0.13%) |
Jul 06, 2005 | 55.43 | 55.43 | 54.08 | 54.41 | 112,718 | -1.08(-1.94%) |
Jul 05, 2005 | 53.64 | 55.50 | 53.53 | 55.48 | 138,361 | +2.01(+3.76%) |
Jul 01, 2005 | 52.85 | 53.47 | 52.63 | 53.47 | 46,659 | +0.41(+0.78%) |
Jun 30, 2005 | 53.64 | 53.64 | 52.76 | 53.06 | 84,176 | -0.39(-0.74%) |
Jun 29, 2005 | 53.56 | 53.56 | 52.74 | 53.46 | 95,437 | -0.05(-0.10%) |
Jun 28, 2005 | 52.29 | 53.53 | 52.29 | 53.51 | 60,874 | +1.31(+2.51%) |
Jun 27, 2005 | 52.02 | 52.67 | 52.02 | 52.20 | 48,554 | +0.18(+0.34%) |
Jun 24, 2005 | 53.33 | 53.44 | 51.90 | 52.02 | 153,301 | -1.18(-2.23%) |
Jun 23, 2005 | 53.28 | 54.08 | 52.99 | 53.21 | 187,864 | -0.07(-0.13%) |
Jun 22, 2005 | 53.64 | 53.74 | 52.65 | 53.28 | 215,792 | -0.05(-0.10%) |
Jun 21, 2005 | 53.67 | 53.89 | 53.21 | 53.33 | 195,110 | +0.74(+1.40%) |
Jun 20, 2005 | 52.56 | 53.13 | 52.47 | 52.60 | 79,884 | +0.04(+0.07%) |
Jun 17, 2005 | 53.55 | 53.91 | 52.54 | 52.56 | 226,273 | -0.54(-1.01%) |
Jun 16, 2005 | 52.04 | 53.10 | 51.77 | 53.10 | 123,923 | +1.08(+2.07%) |
Jun 15, 2005 | 52.47 | 52.47 | 51.34 | 52.02 | 82,671 | -0.20(-0.38%) |
Jun 14, 2005 | 51.68 | 52.56 | 51.57 | 52.22 | 95,492 | +0.43(+0.83%) |
Jun 13, 2005 | 51.63 | 52.20 | 51.39 | 51.79 | 73,584 | +0.27(+0.52%) |
Jun 10, 2005 | 51.68 | 51.90 | 51.23 | 51.52 | 33,949 | -0.20(-0.38%) |
Jun 09, 2005 | 51.48 | 51.82 | 51.12 | 51.72 | 53,293 | +0.39(+0.77%) |
Jun 08, 2005 | 51.82 | 52.36 | 51.30 | 51.32 | 88,636 | -0.47(-0.90%) |
Jun 07, 2005 | 51.82 | 52.99 | 51.65 | 51.79 | 128,773 | +0.11(+0.21%) |
Jun 06, 2005 | 50.77 | 51.84 | 50.64 | 51.68 | 79,716 | +0.74(+1.44%) |
Jun 03, 2005 | 50.53 | 51.12 | 50.25 | 50.95 | 134,347 | +0.47(+0.92%) |
Jun 02, 2005 | 51.04 | 51.16 | 50.35 | 50.48 | 89,639 | -0.70(-1.37%) |