Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 62.19 | 62.86 | 61.15 | 62.86 | 10,979,940 | +0.67(+1.08%) |
Aug 30, 2005 | 62.33 | 62.49 | 61.57 | 62.19 | 2,317,612 | -0.26(-0.42%) |
Aug 29, 2005 | 62.02 | 62.75 | 61.38 | 62.45 | 2,263,185 | +0.43(+0.69%) |
Aug 26, 2005 | 63.33 | 63.22 | 61.99 | 62.02 | 2,780,245 | -1.31(-2.06%) |
Aug 25, 2005 | 63.47 | 63.51 | 62.96 | 63.32 | 1,639,625 | +0.01(+0.01%) |
Aug 24, 2005 | 64.31 | 64.31 | 63.29 | 63.32 | 1,815,074 | -0.98(-1.52%) |
Aug 23, 2005 | 65.35 | 65.71 | 64.20 | 64.29 | 1,909,537 | -1.01(-1.54%) |
Aug 22, 2005 | 64.97 | 65.34 | 64.52 | 65.30 | 1,910,061 | +0.49(+0.75%) |
Aug 19, 2005 | 64.97 | 65.04 | 64.60 | 64.81 | 1,448,213 | +0.00(+0.00%) |
Aug 18, 2005 | 65.14 | 65.18 | 64.52 | 64.81 | 1,263,474 | -0.32(-0.49%) |
Aug 17, 2005 | 64.05 | 65.31 | 64.05 | 65.14 | 3,119,108 | +1.15(+1.80%) |
Aug 16, 2005 | 64.01 | 64.80 | 63.92 | 63.98 | 3,084,567 | +0.18(+0.28%) |
Aug 15, 2005 | 63.51 | 64.03 | 63.29 | 63.81 | 1,020,644 | +0.11(+0.18%) |
Aug 12, 2005 | 63.44 | 63.94 | 63.36 | 63.69 | 1,125,966 | -0.04(-0.06%) |
Aug 11, 2005 | 63.22 | 63.74 | 62.69 | 63.73 | 1,852,493 | +0.50(+0.80%) |
Aug 10, 2005 | 64.70 | 64.70 | 63.21 | 63.22 | 2,533,882 | -1.39(-2.15%) |
Aug 09, 2005 | 64.27 | 65.16 | 64.24 | 64.62 | 2,894,856 | +0.45(+0.70%) |
Aug 08, 2005 | 64.50 | 65.07 | 63.90 | 64.16 | 2,845,924 | -0.31(-0.47%) |
Aug 05, 2005 | 64.01 | 64.53 | 63.51 | 64.47 | 2,478,670 | +0.31(+0.48%) |
Aug 04, 2005 | 63.55 | 64.27 | 63.39 | 64.16 | 2,606,234 | +0.62(+0.97%) |
Aug 03, 2005 | 63.82 | 63.82 | 63.25 | 63.55 | 1,154,750 | -0.24(-0.38%) |
Aug 02, 2005 | 63.71 | 64.07 | 63.61 | 63.79 | 947,376 | +0.08(+0.13%) |
Aug 01, 2005 | 63.25 | 63.76 | 63.25 | 63.71 | 1,588,206 | +0.65(+1.03%) |
Jul 29, 2005 | 63.74 | 63.77 | 62.95 | 63.06 | 1,206,430 | -0.83(-1.30%) |
Jul 28, 2005 | 63.25 | 63.94 | 62.94 | 63.89 | 1,652,970 | +0.39(+0.61%) |
Jul 27, 2005 | 63.94 | 64.03 | 63.42 | 63.50 | 2,241,858 | -0.44(-0.69%) |
Jul 26, 2005 | 64.07 | 64.12 | 63.57 | 63.94 | 1,420,868 | -0.06(-0.10%) |
Jul 25, 2005 | 64.20 | 64.42 | 63.93 | 64.00 | 2,883,604 | -0.89(-1.37%) |
Jul 22, 2005 | 64.10 | 65.01 | 63.90 | 64.89 | 3,118,061 | +0.56(+0.87%) |
Jul 21, 2005 | 63.44 | 64.85 | 63.35 | 64.33 | 5,023,412 | +2.38(+3.85%) |
Jul 20, 2005 | 62.12 | 62.48 | 61.78 | 61.95 | 2,146,087 | -0.16(-0.26%) |
Jul 19, 2005 | 62.79 | 62.87 | 62.10 | 62.11 | 1,439,578 | -0.26(-0.42%) |
Jul 18, 2005 | 62.71 | 62.71 | 62.35 | 62.37 | 1,355,058 | -0.44(-0.69%) |
Jul 15, 2005 | 63.17 | 63.17 | 62.55 | 62.80 | 1,301,154 | -0.17(-0.27%) |
Jul 14, 2005 | 63.78 | 63.78 | 62.37 | 62.97 | 2,691,015 | -0.44(-0.70%) |
Jul 13, 2005 | 63.13 | 63.50 | 63.06 | 63.42 | 1,874,866 | +0.11(+0.18%) |
Jul 12, 2005 | 63.12 | 63.57 | 62.83 | 63.30 | 2,202,477 | +0.34(+0.53%) |
Jul 11, 2005 | 62.60 | 63.69 | 62.48 | 62.96 | 3,424,084 | +0.41(+0.65%) |
Jul 08, 2005 | 62.08 | 62.60 | 61.58 | 62.56 | 2,443,475 | +0.30(+0.48%) |
Jul 07, 2005 | 60.53 | 62.31 | 60.03 | 62.26 | 4,270,718 | +1.41(+2.31%) |
Jul 06, 2005 | 60.27 | 61.36 | 60.26 | 60.86 | 3,644,149 | +0.47(+0.78%) |
Jul 05, 2005 | 60.19 | 60.60 | 60.16 | 60.38 | 2,797,384 | +0.15(+0.25%) |
Jul 01, 2005 | 61.15 | 61.54 | 60.01 | 60.23 | 4,811,590 | -0.92(-1.51%) |
Jun 30, 2005 | 60.01 | 61.54 | 59.88 | 61.15 | 17,732,208 | +4.68(+8.28%) |
Jun 29, 2005 | 56.83 | 56.97 | 56.32 | 56.48 | 2,727,257 | -0.35(-0.62%) |
Jun 28, 2005 | 56.41 | 56.91 | 56.12 | 56.83 | 1,767,058 | +0.56(+0.99%) |
Jun 27, 2005 | 55.88 | 56.33 | 55.75 | 56.27 | 1,679,660 | +0.20(+0.35%) |
Jun 24, 2005 | 55.88 | 56.41 | 55.88 | 56.07 | 2,498,688 | +0.20(+0.36%) |
Jun 23, 2005 | 56.71 | 56.92 | 55.49 | 55.87 | 2,625,336 | -1.02(-1.80%) |
Jun 22, 2005 | 57.45 | 57.58 | 56.67 | 56.90 | 1,565,179 | -0.27(-0.47%) |
Jun 21, 2005 | 57.19 | 57.47 | 56.86 | 57.16 | 1,602,860 | -0.15(-0.25%) |
Jun 20, 2005 | 57.05 | 57.54 | 57.00 | 57.31 | 1,718,518 | +0.00(+0.00%) |
Jun 17, 2005 | 57.56 | 57.57 | 57.10 | 57.31 | 2,914,482 | +0.06(+0.11%) |
Jun 16, 2005 | 57.39 | 57.45 | 56.82 | 57.25 | 1,858,250 | -0.14(-0.24%) |
Jun 15, 2005 | 57.29 | 57.42 | 56.79 | 57.39 | 2,043,382 | +0.52(+0.91%) |
Jun 14, 2005 | 56.87 | 57.09 | 56.50 | 56.87 | 1,540,452 | -0.19(-0.33%) |
Jun 13, 2005 | 56.76 | 57.35 | 56.59 | 57.06 | 1,490,996 | +0.08(+0.15%) |
Jun 10, 2005 | 57.44 | 57.44 | 56.82 | 56.97 | 1,459,726 | -0.60(-1.04%) |
Jun 09, 2005 | 57.24 | 57.86 | 56.94 | 57.57 | 1,348,517 | +0.34(+0.59%) |
Jun 08, 2005 | 57.86 | 57.86 | 57.14 | 57.23 | 1,561,516 | -0.09(-0.16%) |
Jun 07, 2005 | 57.42 | 58.02 | 57.22 | 57.32 | 2,577,320 | +0.19(+0.33%) |
Jun 06, 2005 | 56.94 | 57.21 | 56.67 | 57.13 | 1,977,179 | -0.14(-0.24%) |
Jun 03, 2005 | 57.68 | 57.78 | 56.65 | 57.27 | 1,883,370 | -0.41(-0.70%) |
Jun 02, 2005 | 58.01 | 58.01 | 57.39 | 57.68 | 1,231,681 | -0.05(-0.09%) |