Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 62.19 | 62.87 | 61.16 | 62.87 | 10,978,535 | +0.67(+1.08%) |
Aug 30, 2005 | 62.34 | 62.50 | 61.57 | 62.19 | 2,317,315 | -0.26(-0.42%) |
Aug 29, 2005 | 62.03 | 62.76 | 61.39 | 62.45 | 2,262,895 | +0.43(+0.69%) |
Aug 26, 2005 | 63.34 | 63.23 | 61.99 | 62.02 | 2,779,889 | -1.31(-2.06%) |
Aug 25, 2005 | 63.48 | 63.52 | 62.97 | 63.33 | 1,639,415 | +0.01(+0.01%) |
Aug 24, 2005 | 64.32 | 64.32 | 63.29 | 63.32 | 1,814,842 | -0.98(-1.52%) |
Aug 23, 2005 | 65.36 | 65.72 | 64.20 | 64.30 | 1,909,293 | -1.01(-1.55%) |
Aug 22, 2005 | 64.98 | 65.35 | 64.53 | 65.31 | 1,909,816 | +0.49(+0.75%) |
Aug 19, 2005 | 64.98 | 65.05 | 64.61 | 64.82 | 1,448,027 | +0.00(+0.00%) |
Aug 18, 2005 | 65.14 | 65.19 | 64.52 | 64.82 | 1,263,312 | -0.32(-0.49%) |
Aug 17, 2005 | 64.06 | 65.32 | 64.06 | 65.14 | 3,118,708 | +1.15(+1.80%) |
Aug 16, 2005 | 64.02 | 64.81 | 63.93 | 63.99 | 3,084,172 | +0.18(+0.28%) |
Aug 15, 2005 | 63.52 | 64.04 | 63.30 | 63.81 | 1,020,513 | +0.11(+0.18%) |
Aug 12, 2005 | 63.45 | 63.95 | 63.37 | 63.70 | 1,125,822 | -0.04(-0.06%) |
Aug 11, 2005 | 63.23 | 63.75 | 62.70 | 63.74 | 1,852,256 | +0.50(+0.80%) |
Aug 10, 2005 | 64.71 | 64.71 | 63.22 | 63.23 | 2,533,558 | -1.39(-2.15%) |
Aug 09, 2005 | 64.28 | 65.17 | 64.25 | 64.62 | 2,894,486 | +0.45(+0.70%) |
Aug 08, 2005 | 64.51 | 65.08 | 63.91 | 64.17 | 2,845,560 | -0.31(-0.47%) |
Aug 05, 2005 | 64.02 | 64.54 | 63.52 | 64.48 | 2,478,353 | +0.31(+0.48%) |
Aug 04, 2005 | 63.55 | 64.28 | 63.40 | 64.17 | 2,605,900 | +0.62(+0.97%) |
Aug 03, 2005 | 63.83 | 63.83 | 63.26 | 63.55 | 1,154,602 | -0.24(-0.38%) |
Aug 02, 2005 | 63.71 | 64.08 | 63.61 | 63.80 | 947,255 | +0.08(+0.13%) |
Aug 01, 2005 | 63.26 | 63.77 | 63.26 | 63.71 | 1,588,003 | +0.65(+1.03%) |
Jul 29, 2005 | 63.75 | 63.78 | 62.96 | 63.06 | 1,206,275 | -0.83(-1.30%) |
Jul 28, 2005 | 63.26 | 63.94 | 62.95 | 63.90 | 1,652,758 | +0.39(+0.61%) |
Jul 27, 2005 | 63.94 | 64.04 | 63.43 | 63.51 | 2,241,571 | -0.44(-0.69%) |
Jul 26, 2005 | 64.08 | 64.13 | 63.58 | 63.95 | 1,420,686 | -0.06(-0.10%) |
Jul 25, 2005 | 64.21 | 64.43 | 63.94 | 64.01 | 2,883,235 | -0.89(-1.37%) |
Jul 22, 2005 | 64.10 | 65.01 | 63.91 | 64.90 | 3,117,662 | +0.56(+0.87%) |
Jul 21, 2005 | 63.45 | 64.86 | 63.36 | 64.34 | 5,022,769 | +2.38(+3.85%) |
Jul 20, 2005 | 62.12 | 62.48 | 61.79 | 61.96 | 2,145,812 | -0.16(-0.26%) |
Jul 19, 2005 | 62.80 | 62.87 | 62.11 | 62.12 | 1,439,393 | -0.26(-0.42%) |
Jul 18, 2005 | 62.72 | 62.72 | 62.36 | 62.38 | 1,354,885 | -0.44(-0.69%) |
Jul 15, 2005 | 63.18 | 63.18 | 62.56 | 62.81 | 1,300,988 | -0.17(-0.27%) |
Jul 14, 2005 | 63.79 | 63.79 | 62.38 | 62.98 | 2,690,671 | -0.44(-0.70%) |
Jul 13, 2005 | 63.14 | 63.51 | 63.07 | 63.42 | 1,874,626 | +0.11(+0.18%) |
Jul 12, 2005 | 63.13 | 63.58 | 62.84 | 63.31 | 2,202,195 | +0.34(+0.53%) |
Jul 11, 2005 | 62.61 | 63.70 | 62.49 | 62.97 | 3,423,646 | +0.41(+0.65%) |
Jul 08, 2005 | 62.09 | 62.61 | 61.59 | 62.57 | 2,443,162 | +0.30(+0.48%) |
Jul 07, 2005 | 60.54 | 62.32 | 60.04 | 62.27 | 4,270,171 | +1.41(+2.31%) |
Jul 06, 2005 | 60.27 | 61.37 | 60.27 | 60.86 | 3,643,682 | +0.47(+0.78%) |
Jul 05, 2005 | 60.20 | 60.60 | 60.17 | 60.39 | 2,797,026 | +0.15(+0.25%) |
Jul 01, 2005 | 61.16 | 61.54 | 60.02 | 60.24 | 4,810,974 | -0.93(-1.51%) |
Jun 30, 2005 | 60.01 | 61.55 | 59.89 | 61.16 | 17,729,938 | +4.68(+8.28%) |
Jun 29, 2005 | 56.84 | 56.98 | 56.33 | 56.48 | 2,726,907 | -0.35(-0.62%) |
Jun 28, 2005 | 56.41 | 56.92 | 56.13 | 56.83 | 1,766,832 | +0.56(+0.99%) |
Jun 27, 2005 | 55.89 | 56.34 | 55.76 | 56.28 | 1,679,445 | +0.20(+0.35%) |
Jun 24, 2005 | 55.89 | 56.41 | 55.89 | 56.08 | 2,498,368 | +0.20(+0.36%) |
Jun 23, 2005 | 56.72 | 56.93 | 55.50 | 55.88 | 2,625,000 | -1.02(-1.80%) |
Jun 22, 2005 | 57.45 | 57.58 | 56.67 | 56.90 | 1,564,979 | -0.27(-0.47%) |
Jun 21, 2005 | 57.20 | 57.48 | 56.87 | 57.17 | 1,602,655 | -0.15(-0.25%) |
Jun 20, 2005 | 57.06 | 57.55 | 57.01 | 57.32 | 1,718,298 | +0.00(+0.00%) |
Jun 17, 2005 | 57.57 | 57.58 | 57.11 | 57.32 | 2,914,108 | +0.06(+0.11%) |
Jun 16, 2005 | 57.39 | 57.46 | 56.83 | 57.26 | 1,858,012 | -0.14(-0.24%) |
Jun 15, 2005 | 57.29 | 57.42 | 56.80 | 57.39 | 2,043,120 | +0.52(+0.91%) |
Jun 14, 2005 | 56.87 | 57.09 | 56.51 | 56.87 | 1,540,254 | -0.19(-0.33%) |
Jun 13, 2005 | 56.77 | 57.36 | 56.60 | 57.06 | 1,490,805 | +0.08(+0.15%) |
Jun 10, 2005 | 57.45 | 57.45 | 56.83 | 56.98 | 1,459,539 | -0.60(-1.04%) |
Jun 09, 2005 | 57.25 | 57.87 | 56.95 | 57.58 | 1,348,344 | +0.34(+0.59%) |
Jun 08, 2005 | 57.87 | 57.87 | 57.15 | 57.24 | 1,561,316 | -0.09(-0.16%) |
Jun 07, 2005 | 57.42 | 58.03 | 57.22 | 57.33 | 2,576,990 | +0.19(+0.33%) |
Jun 06, 2005 | 56.95 | 57.22 | 56.68 | 57.14 | 1,976,926 | -0.14(-0.24%) |
Jun 03, 2005 | 57.68 | 57.79 | 56.66 | 57.28 | 1,883,129 | -0.41(-0.70%) |
Jun 02, 2005 | 58.02 | 58.02 | 57.39 | 57.68 | 1,231,523 | -0.05(-0.09%) |