Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 48.35 | 50.20 | 48.17 | 50.19 | 10,403,600 | +1.79(+3.70%) |
Aug 30, 2005 | 48.73 | 48.87 | 47.87 | 48.40 | 4,496,000 | -0.50(-1.02%) |
Aug 29, 2005 | 48.74 | 48.92 | 47.70 | 48.90 | 4,798,400 | +0.02(+0.04%) |
Aug 26, 2005 | 48.61 | 49.13 | 47.86 | 48.88 | 5,316,400 | +0.47(+0.97%) |
Aug 25, 2005 | 47.82 | 48.50 | 47.51 | 48.41 | 4,128,000 | +0.76(+1.59%) |
Aug 24, 2005 | 47.41 | 48.55 | 47.25 | 47.65 | 6,238,800 | +0.15(+0.32%) |
Aug 23, 2005 | 47.17 | 47.69 | 46.87 | 47.50 | 6,806,800 | +0.37(+0.79%) |
Aug 22, 2005 | 46.23 | 47.14 | 46.08 | 47.13 | 5,706,800 | +1.17(+2.55%) |
Aug 19, 2005 | 45.99 | 46.43 | 45.71 | 45.96 | 4,486,000 | +0.01(+0.02%) |
Aug 18, 2005 | 46.15 | 46.36 | 45.80 | 45.95 | 6,431,200 | -0.56(-1.20%) |
Aug 17, 2005 | 46.89 | 46.89 | 46.39 | 46.51 | 3,704,800 | -0.22(-0.47%) |
Aug 16, 2005 | 47.35 | 47.75 | 46.50 | 46.73 | 4,377,200 | -0.83(-1.75%) |
Aug 15, 2005 | 46.62 | 47.66 | 46.50 | 47.56 | 4,241,600 | +0.62(+1.32%) |
Aug 12, 2005 | 47.37 | 47.45 | 46.50 | 46.94 | 5,745,600 | -0.36(-0.76%) |
Aug 11, 2005 | 46.97 | 47.47 | 46.58 | 47.30 | 7,186,800 | +0.59(+1.26%) |
Aug 10, 2005 | 47.19 | 47.34 | 46.63 | 46.71 | 3,328,000 | -0.24(-0.51%) |
Aug 09, 2005 | 46.13 | 47.49 | 46.11 | 46.95 | 6,701,200 | +0.87(+1.89%) |
Aug 08, 2005 | 47.67 | 48.05 | 45.60 | 46.08 | 8,942,000 | -1.43(-3.01%) |
Aug 05, 2005 | 47.72 | 48.13 | 47.40 | 47.51 | 3,381,600 | -0.38(-0.79%) |
Aug 04, 2005 | 48.30 | 48.80 | 47.69 | 47.89 | 4,780,400 | -0.52(-1.07%) |
Aug 03, 2005 | 48.75 | 49.05 | 48.30 | 48.41 | 6,774,400 | -0.32(-0.66%) |
Aug 02, 2005 | 47.99 | 48.89 | 47.83 | 48.73 | 5,331,600 | +0.82(+1.71%) |
Aug 01, 2005 | 47.86 | 48.40 | 47.42 | 47.91 | 4,724,400 | +0.06(+0.13%) |
Jul 29, 2005 | 48.31 | 48.50 | 47.39 | 47.85 | 5,756,000 | -0.39(-0.81%) |
Jul 28, 2005 | 46.64 | 48.60 | 46.50 | 48.24 | 9,632,800 | +0.97(+2.05%) |
Jul 27, 2005 | 47.76 | 47.91 | 46.48 | 47.27 | 8,256,400 | -0.20(-0.42%) |
Jul 26, 2005 | 47.00 | 47.72 | 46.39 | 47.47 | 7,695,200 | +0.57(+1.22%) |
Jul 25, 2005 | 47.99 | 47.99 | 46.25 | 46.90 | 12,408,800 | -1.26(-2.62%) |
Jul 22, 2005 | 48.71 | 48.80 | 46.98 | 48.16 | 8,564,000 | -0.64(-1.31%) |
Jul 21, 2005 | 47.88 | 49.37 | 46.84 | 48.80 | 9,806,400 | +0.91(+1.90%) |
Jul 20, 2005 | 46.20 | 48.73 | 46.10 | 47.89 | 15,980,000 | +2.17(+4.75%) |
Jul 19, 2005 | 45.98 | 46.75 | 45.25 | 45.72 | 6,562,000 | -0.07(-0.15%) |
Jul 18, 2005 | 46.65 | 46.90 | 45.42 | 45.79 | 14,454,000 | -1.46(-3.09%) |
Jul 15, 2005 | 43.52 | 47.67 | 43.20 | 47.25 | 27,342,800 | +4.05(+9.37%) |
Jul 14, 2005 | 42.64 | 43.27 | 42.10 | 43.20 | 4,440,800 | +0.91(+2.15%) |
Jul 13, 2005 | 42.77 | 42.80 | 42.05 | 42.29 | 3,281,600 | -0.41(-0.96%) |
Jul 12, 2005 | 42.63 | 43.00 | 42.00 | 42.70 | 5,046,000 | +0.00(+0.00%) |
Jul 11, 2005 | 42.84 | 42.91 | 42.02 | 42.70 | 4,561,600 | +0.28(+0.66%) |
Jul 08, 2005 | 41.00 | 42.89 | 40.75 | 42.42 | 10,018,400 | +1.67(+4.10%) |
Jul 07, 2005 | 39.96 | 40.77 | 39.55 | 40.75 | 8,952,800 | +0.53(+1.32%) |
Jul 06, 2005 | 41.16 | 41.57 | 40.21 | 40.22 | 7,278,800 | -0.99(-2.40%) |
Jul 05, 2005 | 41.45 | 41.90 | 40.90 | 41.21 | 7,158,800 | -0.58(-1.39%) |
Jul 01, 2005 | 40.97 | 41.80 | 40.87 | 41.79 | 35,901,200 | +1.09(+2.68%) |
Jun 30, 2005 | 40.95 | 41.01 | 40.42 | 40.70 | 5,913,200 | +0.13(+0.32%) |
Jun 29, 2005 | 41.19 | 41.21 | 40.38 | 40.57 | 6,120,000 | -0.19(-0.47%) |
Jun 28, 2005 | 40.30 | 40.90 | 40.27 | 40.76 | 3,429,200 | +0.34(+0.84%) |
Jun 27, 2005 | 41.15 | 41.23 | 40.29 | 40.42 | 7,699,200 | -0.27(-0.66%) |
Jun 24, 2005 | 40.10 | 41.00 | 40.10 | 40.69 | 8,547,600 | +0.69(+1.72%) |
Jun 23, 2005 | 40.07 | 41.00 | 39.70 | 40.00 | 11,143,200 | +0.48(+1.21%) |
Jun 22, 2005 | 41.39 | 41.70 | 39.26 | 39.52 | 15,727,600 | -1.61(-3.91%) |
Jun 21, 2005 | 42.86 | 43.02 | 40.82 | 41.13 | 28,079,600 | -1.22(-2.88%) |
Jun 20, 2005 | 42.12 | 42.94 | 41.83 | 42.35 | 7,740,000 | +0.25(+0.59%) |
Jun 17, 2005 | 41.42 | 42.54 | 40.80 | 42.10 | 10,971,600 | +0.81(+1.96%) |
Jun 16, 2005 | 39.66 | 41.30 | 39.66 | 41.29 | 9,019,200 | +1.58(+3.98%) |
Jun 15, 2005 | 39.92 | 40.06 | 39.17 | 39.71 | 6,156,800 | -0.19(-0.48%) |
Jun 14, 2005 | 39.94 | 40.38 | 39.75 | 39.90 | 5,074,800 | -0.01(-0.03%) |
Jun 13, 2005 | 39.84 | 40.57 | 39.68 | 39.91 | 4,142,000 | -0.04(-0.10%) |
Jun 10, 2005 | 40.00 | 40.35 | 39.67 | 39.95 | 3,753,200 | -0.05(-0.12%) |
Jun 09, 2005 | 39.54 | 40.22 | 39.34 | 40.00 | 6,542,400 | +0.52(+1.32%) |
Jun 08, 2005 | 39.80 | 39.98 | 39.00 | 39.48 | 9,336,000 | -0.30(-0.75%) |
Jun 07, 2005 | 40.30 | 41.35 | 39.58 | 39.78 | 11,365,200 | -0.20(-0.50%) |
Jun 06, 2005 | 40.09 | 40.23 | 39.52 | 39.98 | 5,223,600 | -0.11(-0.27%) |
Jun 03, 2005 | 41.41 | 41.50 | 39.78 | 40.09 | 9,212,800 | -1.25(-3.02%) |
Jun 02, 2005 | 41.35 | 41.72 | 40.87 | 41.34 | 8,187,200 | -0.11(-0.27%) |