Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 49.27 | 50.26 | 49.07 | 50.26 | 1,247,151 | +1.05(+2.13%) |
Aug 30, 2005 | 49.24 | 49.35 | 48.93 | 49.21 | 945,493 | -0.21(-0.43%) |
Aug 29, 2005 | 48.78 | 49.47 | 48.56 | 49.43 | 728,851 | +0.57(+1.16%) |
Aug 26, 2005 | 49.65 | 49.65 | 48.84 | 48.86 | 682,900 | -0.82(-1.64%) |
Aug 25, 2005 | 49.50 | 49.74 | 49.38 | 49.67 | 640,128 | +0.35(+0.70%) |
Aug 24, 2005 | 49.43 | 49.92 | 49.09 | 49.33 | 724,216 | -0.22(-0.44%) |
Aug 23, 2005 | 49.67 | 49.69 | 49.07 | 49.55 | 831,610 | -0.05(-0.09%) |
Aug 22, 2005 | 49.31 | 49.59 | 49.12 | 49.59 | 1,680,701 | +0.39(+0.80%) |
Aug 19, 2005 | 49.12 | 49.29 | 48.98 | 49.20 | 763,942 | +0.14(+0.29%) |
Aug 18, 2005 | 48.99 | 49.31 | 48.87 | 49.06 | 995,946 | -0.17(-0.34%) |
Aug 17, 2005 | 49.33 | 49.65 | 49.12 | 49.22 | 1,333,490 | -0.05(-0.11%) |
Aug 16, 2005 | 49.95 | 49.95 | 49.21 | 49.27 | 642,114 | -0.79(-1.58%) |
Aug 15, 2005 | 49.61 | 50.28 | 49.38 | 50.07 | 772,417 | +0.40(+0.81%) |
Aug 12, 2005 | 49.92 | 49.97 | 49.28 | 49.67 | 1,212,853 | -0.51(-1.01%) |
Aug 11, 2005 | 49.71 | 50.23 | 49.60 | 50.17 | 1,556,489 | +0.42(+0.83%) |
Aug 10, 2005 | 50.12 | 50.41 | 49.38 | 49.76 | 1,623,494 | -0.10(-0.20%) |
Aug 09, 2005 | 49.87 | 50.04 | 49.61 | 49.86 | 978,069 | +0.09(+0.18%) |
Aug 08, 2005 | 50.18 | 50.27 | 49.59 | 49.77 | 1,542,849 | -0.20(-0.39%) |
Aug 05, 2005 | 50.63 | 50.63 | 49.77 | 49.96 | 1,636,074 | -0.79(-1.55%) |
Aug 04, 2005 | 51.39 | 51.46 | 50.64 | 50.75 | 1,828,219 | -0.82(-1.58%) |
Aug 03, 2005 | 51.65 | 51.82 | 51.51 | 51.56 | 1,572,777 | -0.40(-0.77%) |
Aug 02, 2005 | 51.54 | 52.01 | 51.54 | 51.96 | 1,651,038 | +0.44(+0.85%) |
Aug 01, 2005 | 51.63 | 51.77 | 51.41 | 51.52 | 1,558,872 | +0.04(+0.07%) |
Jul 29, 2005 | 51.70 | 51.85 | 51.25 | 51.49 | 2,812,644 | -0.20(-0.38%) |
Jul 28, 2005 | 51.28 | 51.68 | 51.00 | 51.68 | 1,328,723 | +0.47(+0.91%) |
Jul 27, 2005 | 51.24 | 51.25 | 50.64 | 51.22 | 1,157,766 | +0.05(+0.10%) |
Jul 26, 2005 | 51.01 | 51.29 | 50.74 | 51.16 | 920,201 | +0.30(+0.59%) |
Jul 25, 2005 | 51.24 | 51.51 | 50.71 | 50.86 | 1,098,176 | -0.41(-0.80%) |
Jul 22, 2005 | 50.48 | 51.33 | 50.48 | 51.27 | 1,546,425 | +0.85(+1.68%) |
Jul 21, 2005 | 51.12 | 51.20 | 50.02 | 50.42 | 2,214,494 | -0.86(-1.68%) |
Jul 20, 2005 | 50.44 | 51.37 | 50.38 | 51.28 | 1,703,345 | +0.65(+1.28%) |
Jul 19, 2005 | 50.23 | 50.71 | 50.04 | 50.63 | 851,473 | +0.68(+1.36%) |
Jul 18, 2005 | 50.14 | 50.21 | 49.72 | 49.95 | 1,158,825 | -0.21(-0.42%) |
Jul 15, 2005 | 50.18 | 50.32 | 49.79 | 50.17 | 958,603 | +0.01(+0.02%) |
Jul 14, 2005 | 50.90 | 51.03 | 50.10 | 50.16 | 863,789 | -0.44(-0.87%) |
Jul 13, 2005 | 50.78 | 50.86 | 50.38 | 50.60 | 539,487 | -0.14(-0.28%) |
Jul 12, 2005 | 50.82 | 51.13 | 50.56 | 50.74 | 1,349,910 | -0.14(-0.27%) |
Jul 11, 2005 | 50.29 | 50.94 | 50.26 | 50.88 | 2,300,303 | +0.68(+1.35%) |
Jul 08, 2005 | 49.24 | 50.27 | 49.19 | 50.20 | 1,073,148 | +1.00(+2.03%) |
Jul 07, 2005 | 48.71 | 49.31 | 48.45 | 49.20 | 1,141,345 | +0.04(+0.08%) |
Jul 06, 2005 | 49.61 | 49.68 | 49.13 | 49.16 | 860,081 | -0.38(-0.76%) |
Jul 05, 2005 | 48.90 | 49.54 | 48.68 | 49.54 | 902,059 | +0.64(+1.31%) |
Jul 01, 2005 | 48.63 | 48.96 | 48.52 | 48.90 | 768,842 | +0.34(+0.70%) |
Jun 30, 2005 | 48.86 | 49.09 | 48.44 | 48.56 | 2,147,224 | -0.21(-0.43%) |
Jun 29, 2005 | 48.78 | 48.93 | 48.59 | 48.77 | 995,814 | +0.00(+0.00%) |
Jun 28, 2005 | 47.99 | 48.77 | 47.94 | 48.77 | 1,760,419 | +0.97(+2.02%) |
Jun 27, 2005 | 47.63 | 47.82 | 47.46 | 47.80 | 1,247,680 | +0.15(+0.32%) |
Jun 24, 2005 | 47.99 | 48.07 | 46.62 | 47.65 | 2,347,975 | -0.45(-0.93%) |
Jun 23, 2005 | 48.83 | 48.87 | 48.02 | 48.10 | 1,194,049 | -0.71(-1.45%) |
Jun 22, 2005 | 48.86 | 49.02 | 48.49 | 48.81 | 1,421,815 | +0.17(+0.36%) |
Jun 21, 2005 | 48.75 | 48.86 | 48.54 | 48.63 | 705,544 | -0.11(-0.22%) |
Jun 20, 2005 | 48.75 | 48.92 | 48.58 | 48.74 | 1,725,724 | -0.15(-0.31%) |
Jun 17, 2005 | 49.20 | 49.40 | 48.88 | 48.89 | 619,470 | -0.02(-0.05%) |
Jun 16, 2005 | 48.56 | 49.01 | 48.47 | 48.91 | 887,360 | +0.35(+0.73%) |
Jun 15, 2005 | 48.48 | 48.56 | 48.00 | 48.56 | 702,366 | +0.19(+0.39%) |
Jun 14, 2005 | 47.91 | 48.37 | 47.73 | 48.37 | 522,669 | +0.45(+0.95%) |
Jun 13, 2005 | 47.61 | 47.98 | 47.48 | 47.91 | 715,608 | +0.23(+0.49%) |
Jun 10, 2005 | 47.42 | 47.73 | 47.42 | 47.68 | 595,634 | +0.11(+0.22%) |
Jun 09, 2005 | 47.20 | 47.66 | 46.91 | 47.58 | 751,627 | +0.48(+1.01%) |
Jun 08, 2005 | 47.45 | 47.64 | 47.10 | 47.10 | 3,345,378 | -0.29(-0.61%) |
Jun 07, 2005 | 47.49 | 47.90 | 47.29 | 47.39 | 1,616,476 | +0.11(+0.22%) |
Jun 06, 2005 | 46.98 | 47.34 | 46.93 | 47.28 | 1,605,352 | +0.23(+0.50%) |
Jun 03, 2005 | 47.25 | 47.48 | 46.92 | 47.05 | 2,219,129 | -0.27(-0.58%) |
Jun 02, 2005 | 47.32 | 47.46 | 47.07 | 47.32 | 1,159,620 | +0.09(+0.19%) |