Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 46.57 | 46.83 | 46.29 | 46.73 | 9,318,030 | +0.05(+0.10%) |
Aug 30, 2005 | 46.95 | 46.95 | 46.36 | 46.68 | 9,789,729 | -0.46(-0.98%) |
Aug 29, 2005 | 46.37 | 47.38 | 46.31 | 47.15 | 6,944,872 | +0.56(+1.19%) |
Aug 26, 2005 | 46.84 | 46.96 | 46.52 | 46.59 | 8,677,079 | -0.42(-0.89%) |
Aug 25, 2005 | 47.21 | 47.21 | 46.79 | 47.01 | 6,221,624 | -0.13(-0.27%) |
Aug 24, 2005 | 47.26 | 47.76 | 47.08 | 47.13 | 7,621,709 | -0.41(-0.87%) |
Aug 23, 2005 | 47.93 | 48.19 | 47.30 | 47.55 | 6,901,739 | -0.33(-0.69%) |
Aug 22, 2005 | 47.96 | 48.31 | 47.44 | 47.88 | 8,897,746 | -0.09(-0.19%) |
Aug 19, 2005 | 47.16 | 48.28 | 47.16 | 47.97 | 11,181,705 | +0.93(+1.98%) |
Aug 18, 2005 | 47.01 | 47.53 | 46.83 | 47.04 | 6,406,577 | -0.09(-0.18%) |
Aug 17, 2005 | 47.18 | 47.49 | 46.86 | 47.12 | 8,372,907 | +0.00(+0.00%) |
Aug 16, 2005 | 47.57 | 47.78 | 47.00 | 47.12 | 7,604,111 | -0.70(-1.45%) |
Aug 15, 2005 | 47.47 | 48.07 | 47.30 | 47.82 | 5,919,696 | +0.18(+0.38%) |
Aug 12, 2005 | 47.61 | 47.86 | 47.56 | 47.64 | 7,553,732 | -0.27(-0.57%) |
Aug 11, 2005 | 47.49 | 47.96 | 47.31 | 47.91 | 7,885,336 | +0.37(+0.78%) |
Aug 10, 2005 | 48.48 | 48.69 | 47.51 | 47.54 | 9,320,791 | -0.86(-1.77%) |
Aug 09, 2005 | 48.34 | 48.66 | 48.07 | 48.40 | 6,544,946 | +0.08(+0.17%) |
Aug 08, 2005 | 48.35 | 48.62 | 48.12 | 48.32 | 7,633,269 | +0.00(+0.00%) |
Aug 05, 2005 | 47.96 | 48.54 | 47.95 | 48.32 | 6,408,820 | +0.14(+0.29%) |
Aug 04, 2005 | 48.54 | 48.62 | 48.10 | 48.18 | 9,057,681 | -0.54(-1.12%) |
Aug 03, 2005 | 48.29 | 48.80 | 48.17 | 48.72 | 7,343,245 | +0.43(+0.90%) |
Aug 02, 2005 | 48.26 | 48.61 | 48.13 | 48.29 | 9,283,351 | -0.07(-0.14%) |
Aug 01, 2005 | 48.11 | 48.60 | 48.02 | 48.36 | 6,322,037 | -0.02(-0.04%) |
Jul 29, 2005 | 48.28 | 48.66 | 48.23 | 48.37 | 7,471,090 | -0.20(-0.41%) |
Jul 28, 2005 | 48.43 | 48.67 | 48.26 | 48.57 | 10,679,124 | -0.04(-0.08%) |
Jul 27, 2005 | 48.57 | 48.76 | 48.00 | 48.61 | 8,388,781 | -0.14(-0.30%) |
Jul 26, 2005 | 48.77 | 48.89 | 48.60 | 48.76 | 7,837,890 | -0.05(-0.09%) |
Jul 25, 2005 | 48.68 | 48.99 | 48.64 | 48.80 | 7,691,067 | -0.14(-0.28%) |
Jul 22, 2005 | 48.68 | 49.05 | 48.61 | 48.94 | 7,885,336 | +0.02(+0.05%) |
Jul 21, 2005 | 49.03 | 49.24 | 48.34 | 48.92 | 14,260,168 | -0.12(-0.24%) |
Jul 20, 2005 | 48.22 | 49.24 | 48.10 | 49.03 | 16,085,368 | +0.52(+1.08%) |
Jul 19, 2005 | 49.10 | 49.33 | 48.51 | 48.51 | 24,412,556 | +1.10(+2.31%) |
Jul 18, 2005 | 47.52 | 48.65 | 47.34 | 47.42 | 15,019,820 | -0.33(-0.69%) |
Jul 15, 2005 | 47.78 | 47.96 | 47.25 | 47.75 | 13,188,408 | -0.02(-0.05%) |
Jul 14, 2005 | 47.53 | 47.92 | 47.53 | 47.77 | 14,744,806 | +0.56(+1.19%) |
Jul 13, 2005 | 47.04 | 47.38 | 47.04 | 47.21 | 19,564,964 | +0.82(+1.76%) |
Jul 12, 2005 | 45.90 | 46.65 | 45.89 | 46.39 | 18,884,332 | +0.63(+1.37%) |
Jul 11, 2005 | 46.02 | 46.09 | 45.51 | 45.77 | 12,399,253 | -0.20(-0.43%) |
Jul 08, 2005 | 44.85 | 46.09 | 44.71 | 45.96 | 23,188,968 | +1.11(+2.48%) |
Jul 07, 2005 | 43.56 | 44.94 | 43.47 | 44.85 | 18,559,456 | +0.91(+2.07%) |
Jul 06, 2005 | 43.35 | 44.14 | 43.12 | 43.94 | 13,818,490 | +0.59(+1.36%) |
Jul 05, 2005 | 43.11 | 43.45 | 42.98 | 43.35 | 8,940,188 | +0.07(+0.16%) |
Jul 01, 2005 | 43.06 | 43.66 | 43.06 | 43.28 | 7,510,427 | +0.27(+0.63%) |
Jun 30, 2005 | 43.35 | 43.75 | 42.93 | 43.01 | 10,570,947 | -0.31(-0.71%) |
Jun 29, 2005 | 43.62 | 43.86 | 43.25 | 43.31 | 9,522,134 | -0.33(-0.76%) |
Jun 28, 2005 | 42.79 | 43.64 | 42.57 | 43.64 | 14,128,182 | +0.82(+1.92%) |
Jun 27, 2005 | 42.90 | 43.34 | 42.60 | 42.82 | 11,196,888 | -0.08(-0.18%) |
Jun 24, 2005 | 43.57 | 43.70 | 42.89 | 42.90 | 18,619,670 | -0.81(-1.86%) |
Jun 23, 2005 | 44.52 | 44.61 | 43.51 | 43.71 | 13,399,930 | -1.05(-2.36%) |
Jun 22, 2005 | 44.53 | 44.91 | 44.44 | 44.76 | 9,741,593 | +0.48(+1.07%) |
Jun 21, 2005 | 44.46 | 44.63 | 44.11 | 44.29 | 9,211,579 | -0.08(-0.18%) |
Jun 20, 2005 | 44.07 | 44.62 | 43.80 | 44.37 | 6,462,304 | +0.09(+0.21%) |
Jun 17, 2005 | 45.04 | 45.05 | 44.27 | 44.28 | 14,826,931 | -0.38(-0.86%) |
Jun 16, 2005 | 44.28 | 44.77 | 44.23 | 44.66 | 13,526,395 | +0.43(+0.98%) |
Jun 15, 2005 | 43.88 | 44.34 | 43.56 | 44.22 | 12,255,880 | +0.82(+1.88%) |
Jun 14, 2005 | 43.50 | 43.72 | 43.31 | 43.41 | 7,444,521 | -0.09(-0.21%) |
Jun 13, 2005 | 43.18 | 44.01 | 43.15 | 43.50 | 9,861,329 | +0.16(+0.37%) |
Jun 10, 2005 | 43.33 | 43.50 | 42.95 | 43.34 | 8,446,751 | -0.09(-0.21%) |
Jun 09, 2005 | 43.23 | 43.74 | 43.02 | 43.43 | 7,631,371 | +0.08(+0.17%) |
Jun 08, 2005 | 43.49 | 43.70 | 43.26 | 43.35 | 7,384,307 | -0.14(-0.32%) |
Jun 07, 2005 | 43.47 | 44.10 | 43.47 | 43.49 | 9,017,482 | +0.02(+0.05%) |
Jun 06, 2005 | 43.93 | 43.99 | 43.42 | 43.47 | 10,314,912 | -0.46(-1.04%) |
Jun 03, 2005 | 44.66 | 44.69 | 43.90 | 43.93 | 10,610,456 | -0.90(-2.02%) |
Jun 02, 2005 | 44.48 | 44.86 | 44.44 | 44.83 | 6,945,390 | +0.30(+0.66%) |