Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 38.99 | 40.51 | 39.13 | 40.30 | 3,768,958 | +1.31(+3.36%) |
Aug 30, 2005 | 41.30 | 41.31 | 38.31 | 38.99 | 11,326,746 | -2.85(-6.81%) |
Aug 29, 2005 | 41.59 | 41.99 | 40.83 | 41.83 | 2,288,616 | +0.25(+0.59%) |
Aug 26, 2005 | 41.59 | 42.58 | 41.36 | 41.59 | 2,486,924 | -0.96(-2.27%) |
Aug 25, 2005 | 42.14 | 43.00 | 42.11 | 42.55 | 2,170,211 | +0.65(+1.56%) |
Aug 24, 2005 | 41.97 | 42.62 | 41.79 | 41.90 | 1,641,941 | -0.33(-0.79%) |
Aug 23, 2005 | 43.33 | 43.48 | 41.99 | 42.23 | 2,520,458 | -0.94(-2.18%) |
Aug 22, 2005 | 43.27 | 43.29 | 42.56 | 43.17 | 3,426,714 | -0.29(-0.67%) |
Aug 19, 2005 | 42.90 | 43.62 | 42.72 | 43.46 | 3,945,737 | +0.90(+2.11%) |
Aug 18, 2005 | 42.54 | 42.64 | 42.04 | 42.56 | 4,008,390 | -0.08(-0.19%) |
Aug 17, 2005 | 41.41 | 42.81 | 41.05 | 42.64 | 13,323,627 | -1.72(-3.89%) |
Aug 16, 2005 | 45.94 | 45.94 | 43.88 | 44.37 | 5,574,293 | -1.68(-3.65%) |
Aug 15, 2005 | 46.85 | 47.06 | 45.88 | 46.05 | 2,678,608 | -0.54(-1.17%) |
Aug 12, 2005 | 46.63 | 47.27 | 46.20 | 46.59 | 2,197,949 | -0.36(-0.76%) |
Aug 11, 2005 | 46.63 | 46.98 | 46.09 | 46.95 | 2,037,591 | +0.17(+0.37%) |
Aug 10, 2005 | 47.25 | 47.29 | 46.56 | 46.77 | 2,117,218 | +0.25(+0.55%) |
Aug 09, 2005 | 46.56 | 46.75 | 46.16 | 46.52 | 1,994,673 | +0.39(+0.85%) |
Aug 08, 2005 | 45.91 | 46.81 | 45.91 | 46.13 | 2,765,549 | +0.44(+0.97%) |
Aug 05, 2005 | 47.28 | 47.39 | 45.38 | 45.69 | 5,006,003 | -1.82(-3.83%) |
Aug 04, 2005 | 48.30 | 49.13 | 47.17 | 47.51 | 9,362,433 | -3.39(-6.66%) |
Aug 03, 2005 | 52.19 | 52.20 | 50.75 | 50.90 | 3,716,379 | -1.29(-2.47%) |
Aug 02, 2005 | 51.99 | 52.65 | 51.63 | 52.19 | 2,527,496 | +0.67(+1.29%) |
Aug 01, 2005 | 52.17 | 52.57 | 51.26 | 51.52 | 1,487,655 | -0.69(-1.32%) |
Jul 29, 2005 | 52.32 | 52.52 | 52.03 | 52.21 | 1,613,375 | +0.14(+0.28%) |
Jul 28, 2005 | 51.45 | 52.18 | 51.27 | 52.06 | 1,067,717 | +0.56(+1.08%) |
Jul 27, 2005 | 50.65 | 51.51 | 50.62 | 51.51 | 1,091,453 | +0.96(+1.91%) |
Jul 26, 2005 | 50.94 | 50.98 | 50.14 | 50.54 | 1,384,568 | -0.33(-0.64%) |
Jul 25, 2005 | 52.00 | 52.25 | 50.75 | 50.87 | 1,722,258 | -1.13(-2.17%) |
Jul 22, 2005 | 51.04 | 52.15 | 51.04 | 52.00 | 1,080,275 | +0.88(+1.73%) |
Jul 21, 2005 | 51.90 | 51.96 | 50.57 | 51.12 | 1,782,012 | -0.96(-1.85%) |
Jul 20, 2005 | 52.39 | 52.54 | 51.77 | 52.08 | 1,468,473 | -0.82(-1.55%) |
Jul 19, 2005 | 52.17 | 52.98 | 51.94 | 52.90 | 1,690,103 | +1.01(+1.94%) |
Jul 18, 2005 | 50.83 | 52.32 | 50.74 | 51.89 | 1,740,612 | +1.16(+2.29%) |
Jul 15, 2005 | 50.55 | 50.83 | 50.46 | 50.73 | 1,449,705 | +0.19(+0.37%) |
Jul 14, 2005 | 51.38 | 51.48 | 50.54 | 50.54 | 2,318,148 | -0.72(-1.41%) |
Jul 13, 2005 | 52.10 | 52.54 | 51.12 | 51.27 | 1,965,416 | -0.72(-1.39%) |
Jul 12, 2005 | 52.17 | 52.35 | 51.81 | 51.99 | 1,784,220 | -0.18(-0.35%) |
Jul 11, 2005 | 52.72 | 53.25 | 52.04 | 52.17 | 2,496,446 | -0.09(-0.17%) |
Jul 08, 2005 | 52.90 | 53.01 | 52.11 | 52.26 | 2,405,089 | -0.74(-1.39%) |
Jul 07, 2005 | 50.72 | 53.70 | 50.69 | 53.00 | 5,177,401 | +1.75(+3.41%) |
Jul 06, 2005 | 51.45 | 51.60 | 50.93 | 51.25 | 1,847,701 | +0.12(+0.24%) |
Jul 05, 2005 | 50.20 | 51.77 | 50.14 | 51.13 | 1,761,174 | +0.93(+1.86%) |
Jul 01, 2005 | 49.93 | 50.28 | 49.42 | 50.20 | 863,061 | +0.41(+0.83%) |
Jun 30, 2005 | 50.40 | 50.69 | 49.52 | 49.78 | 1,360,280 | -0.49(-0.98%) |
Jun 29, 2005 | 50.68 | 51.45 | 49.83 | 50.27 | 2,657,632 | +0.10(+0.20%) |
Jun 28, 2005 | 49.27 | 50.34 | 49.22 | 50.17 | 1,465,851 | +1.29(+2.64%) |
Jun 27, 2005 | 48.37 | 48.91 | 48.03 | 48.88 | 938,685 | +0.33(+0.69%) |
Jun 24, 2005 | 49.56 | 49.64 | 48.54 | 48.55 | 1,437,423 | -1.14(-2.29%) |
Jun 23, 2005 | 50.59 | 51.03 | 49.66 | 49.69 | 1,104,287 | -0.91(-1.79%) |
Jun 22, 2005 | 50.36 | 50.72 | 49.94 | 50.59 | 1,457,295 | +0.61(+1.22%) |
Jun 21, 2005 | 49.91 | 50.18 | 49.30 | 49.98 | 1,024,246 | +0.00(+0.00%) |
Jun 20, 2005 | 49.97 | 50.01 | 48.92 | 49.98 | 1,521,604 | +0.02(+0.04%) |
Jun 17, 2005 | 50.60 | 50.91 | 49.86 | 49.96 | 2,444,972 | -0.62(-1.23%) |
Jun 16, 2005 | 49.56 | 50.91 | 49.04 | 50.59 | 2,659,012 | +1.04(+2.09%) |
Jun 15, 2005 | 50.00 | 50.17 | 49.08 | 49.55 | 1,836,661 | -0.11(-0.22%) |
Jun 14, 2005 | 48.03 | 49.71 | 48.03 | 49.66 | 3,277,672 | +1.43(+2.98%) |
Jun 13, 2005 | 48.62 | 48.91 | 48.05 | 48.22 | 1,571,284 | -0.39(-0.80%) |
Jun 10, 2005 | 48.56 | 48.66 | 48.01 | 48.62 | 1,231,801 | +0.06(+0.12%) |
Jun 09, 2005 | 47.75 | 48.76 | 47.61 | 48.56 | 2,059,119 | +0.93(+1.96%) |
Jun 08, 2005 | 49.24 | 49.38 | 47.60 | 47.62 | 2,127,016 | -1.62(-3.30%) |
Jun 07, 2005 | 47.90 | 49.64 | 47.77 | 49.25 | 4,019,568 | +1.80(+3.79%) |
Jun 06, 2005 | 46.88 | 47.54 | 46.41 | 47.45 | 2,529,566 | +0.29(+0.61%) |
Jun 03, 2005 | 47.10 | 48.02 | 46.56 | 47.16 | 5,063,549 | +0.06(+0.12%) |
Jun 02, 2005 | 44.35 | 47.59 | 44.35 | 47.10 | 11,872,818 | +5.08(+12.09%) |