Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 57.17 | 57.51 | 56.62 | 57.01 | 11,010,980 | -0.19(-0.32%) |
Aug 30, 2005 | 56.97 | 57.42 | 56.64 | 57.19 | 9,390,656 | +0.05(+0.09%) |
Aug 29, 2005 | 55.91 | 57.24 | 55.75 | 57.14 | 8,751,035 | +1.01(+1.79%) |
Aug 26, 2005 | 56.57 | 56.69 | 56.01 | 56.14 | 5,584,464 | -0.64(-1.13%) |
Aug 25, 2005 | 56.40 | 56.93 | 56.24 | 56.78 | 6,301,159 | +0.60(+1.07%) |
Aug 24, 2005 | 56.10 | 57.06 | 55.95 | 56.18 | 8,737,723 | -0.06(-0.10%) |
Aug 23, 2005 | 56.34 | 56.67 | 55.72 | 56.24 | 7,257,327 | -0.26(-0.47%) |
Aug 22, 2005 | 56.64 | 57.04 | 56.12 | 56.50 | 8,400,235 | -0.34(-0.59%) |
Aug 19, 2005 | 56.88 | 56.93 | 56.65 | 56.84 | 7,017,249 | +0.06(+0.11%) |
Aug 18, 2005 | 56.22 | 57.08 | 55.72 | 56.77 | 10,140,266 | +0.41(+0.72%) |
Aug 17, 2005 | 56.83 | 57.15 | 56.37 | 56.37 | 7,607,210 | -0.36(-0.64%) |
Aug 16, 2005 | 57.20 | 58.04 | 56.72 | 56.73 | 8,139,201 | -0.77(-1.34%) |
Aug 15, 2005 | 57.40 | 57.90 | 56.97 | 57.50 | 6,761,436 | +0.12(+0.21%) |
Aug 12, 2005 | 57.34 | 57.89 | 56.91 | 57.38 | 7,295,845 | -0.30(-0.52%) |
Aug 11, 2005 | 56.85 | 57.79 | 56.65 | 57.68 | 11,640,757 | +0.97(+1.71%) |
Aug 10, 2005 | 57.23 | 57.50 | 56.68 | 56.71 | 11,979,692 | -0.49(-0.85%) |
Aug 09, 2005 | 56.39 | 57.25 | 56.21 | 57.19 | 18,770,280 | -0.17(-0.30%) |
Aug 08, 2005 | 58.46 | 58.79 | 57.12 | 57.36 | 12,745,741 | -1.06(-1.82%) |
Aug 05, 2005 | 58.79 | 59.29 | 58.06 | 58.43 | 8,635,484 | -0.56(-0.96%) |
Aug 04, 2005 | 59.50 | 59.73 | 58.56 | 58.99 | 13,089,364 | -0.94(-1.57%) |
Aug 03, 2005 | 58.74 | 59.95 | 58.52 | 59.93 | 13,845,433 | +0.98(+1.66%) |
Aug 02, 2005 | 58.26 | 59.21 | 58.20 | 58.96 | 12,694,465 | +0.71(+1.23%) |
Aug 01, 2005 | 56.87 | 58.63 | 56.87 | 58.24 | 14,090,759 | +1.33(+2.33%) |
Jul 29, 2005 | 57.36 | 57.89 | 56.90 | 56.92 | 12,308,390 | -0.88(-1.52%) |
Jul 28, 2005 | 57.79 | 58.19 | 57.61 | 57.79 | 10,790,393 | -0.20(-0.34%) |
Jul 27, 2005 | 58.18 | 58.67 | 57.53 | 57.99 | 14,767,408 | -0.61(-1.05%) |
Jul 26, 2005 | 57.69 | 58.86 | 57.63 | 58.61 | 17,232,430 | +0.76(+1.32%) |
Jul 25, 2005 | 57.36 | 58.34 | 57.23 | 57.84 | 19,855,132 | -0.17(-0.30%) |
Jul 22, 2005 | 57.69 | 58.10 | 56.40 | 58.01 | 22,883,652 | -0.46(-0.78%) |
Jul 21, 2005 | 57.21 | 58.51 | 56.64 | 58.47 | 35,772,940 | +0.56(+0.96%) |
Jul 20, 2005 | 55.27 | 59.29 | 55.02 | 57.91 | 113,820,304 | +7.60(+15.10%) |
Jul 19, 2005 | 50.49 | 51.37 | 49.99 | 50.32 | 21,478,168 | +0.01(+0.03%) |
Jul 18, 2005 | 50.10 | 50.63 | 49.73 | 50.30 | 10,636,760 | -0.09(-0.18%) |
Jul 15, 2005 | 50.32 | 50.84 | 49.85 | 50.39 | 12,863,909 | +0.14(+0.28%) |
Jul 14, 2005 | 49.27 | 50.36 | 49.23 | 50.25 | 15,533,317 | +1.05(+2.13%) |
Jul 13, 2005 | 49.47 | 49.76 | 49.05 | 49.20 | 8,580,198 | -0.36(-0.73%) |
Jul 12, 2005 | 48.73 | 49.82 | 48.73 | 49.57 | 12,650,824 | +0.36(+0.72%) |
Jul 11, 2005 | 48.99 | 49.50 | 48.74 | 49.21 | 17,146,316 | -0.11(-0.23%) |
Jul 08, 2005 | 47.63 | 49.72 | 47.57 | 49.32 | 28,167,570 | +1.57(+3.29%) |
Jul 07, 2005 | 45.78 | 48.03 | 45.76 | 47.75 | 37,724,560 | +2.38(+5.24%) |
Jul 06, 2005 | 44.49 | 46.02 | 44.46 | 45.38 | 17,254,320 | +0.78(+1.74%) |
Jul 05, 2005 | 43.41 | 44.79 | 43.32 | 44.60 | 11,595,379 | +1.18(+2.71%) |
Jul 01, 2005 | 43.14 | 43.77 | 42.99 | 43.42 | 6,532,246 | +0.29(+0.66%) |
Jun 30, 2005 | 43.54 | 43.61 | 43.02 | 43.14 | 9,132,783 | -0.43(-0.98%) |
Jun 29, 2005 | 43.89 | 44.03 | 43.47 | 43.57 | 6,689,190 | -0.52(-1.18%) |
Jun 28, 2005 | 43.77 | 44.14 | 43.59 | 44.09 | 8,037,950 | +0.51(+1.16%) |
Jun 27, 2005 | 43.73 | 44.15 | 43.52 | 43.58 | 9,403,549 | -0.17(-0.39%) |
Jun 24, 2005 | 43.17 | 43.99 | 43.12 | 43.75 | 14,329,352 | +0.40(+0.92%) |
Jun 23, 2005 | 43.54 | 44.06 | 43.23 | 43.35 | 8,363,556 | -0.09(-0.20%) |
Jun 22, 2005 | 43.63 | 43.77 | 43.34 | 43.44 | 7,726,049 | -0.19(-0.44%) |
Jun 21, 2005 | 43.57 | 43.82 | 43.33 | 43.63 | 9,273,863 | +0.01(+0.02%) |
Jun 20, 2005 | 43.17 | 43.84 | 43.17 | 43.62 | 7,673,365 | +0.37(+0.86%) |
Jun 17, 2005 | 43.45 | 43.71 | 42.86 | 43.25 | 16,204,915 | +0.25(+0.58%) |
Jun 16, 2005 | 42.85 | 43.24 | 42.71 | 43.00 | 7,347,058 | +0.31(+0.72%) |
Jun 15, 2005 | 43.09 | 43.12 | 42.55 | 42.70 | 6,924,952 | -0.24(-0.55%) |
Jun 14, 2005 | 42.82 | 43.17 | 42.45 | 42.93 | 8,098,596 | +0.11(+0.27%) |
Jun 13, 2005 | 43.06 | 43.24 | 42.77 | 42.82 | 7,338,783 | -0.14(-0.33%) |
Jun 10, 2005 | 43.10 | 43.19 | 42.74 | 42.96 | 5,771,347 | -0.14(-0.31%) |
Jun 09, 2005 | 42.92 | 43.52 | 42.77 | 43.09 | 8,216,276 | +0.25(+0.58%) |
Jun 08, 2005 | 42.92 | 43.25 | 42.74 | 42.85 | 6,843,122 | -0.11(-0.25%) |
Jun 07, 2005 | 43.58 | 43.72 | 42.72 | 42.95 | 10,610,084 | -0.58(-1.33%) |
Jun 06, 2005 | 43.81 | 44.27 | 43.52 | 43.53 | 7,742,425 | -0.34(-0.78%) |
Jun 03, 2005 | 44.91 | 44.98 | 43.75 | 43.87 | 10,326,619 | -0.99(-2.21%) |
Jun 02, 2005 | 45.04 | 45.07 | 44.68 | 44.86 | 5,479,698 | -0.21(-0.47%) |