Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 44.49 | 44.73 | 44.27 | 44.68 | 4,480,280 | +0.11(+0.24%) |
Aug 30, 2005 | 44.63 | 44.80 | 44.37 | 44.57 | 3,791,324 | -0.06(-0.14%) |
Aug 29, 2005 | 44.27 | 44.81 | 44.21 | 44.63 | 2,966,521 | +0.06(+0.13%) |
Aug 26, 2005 | 44.69 | 44.78 | 44.30 | 44.58 | 4,764,558 | -0.19(-0.43%) |
Aug 25, 2005 | 44.91 | 44.92 | 44.61 | 44.77 | 3,446,369 | -0.01(-0.03%) |
Aug 24, 2005 | 44.41 | 44.97 | 44.23 | 44.78 | 5,949,287 | +0.21(+0.46%) |
Aug 23, 2005 | 45.16 | 45.16 | 44.49 | 44.58 | 5,305,402 | -0.58(-1.29%) |
Aug 22, 2005 | 45.44 | 45.81 | 44.83 | 45.16 | 4,548,761 | -0.09(-0.21%) |
Aug 19, 2005 | 45.31 | 45.77 | 45.17 | 45.25 | 4,656,898 | +0.09(+0.21%) |
Aug 18, 2005 | 45.14 | 45.20 | 44.76 | 45.16 | 4,829,854 | +0.10(+0.22%) |
Aug 17, 2005 | 44.73 | 45.25 | 44.67 | 45.06 | 4,195,047 | +0.06(+0.14%) |
Aug 16, 2005 | 45.36 | 45.40 | 44.99 | 45.00 | 3,956,795 | -0.33(-0.72%) |
Aug 15, 2005 | 45.21 | 45.60 | 44.71 | 45.32 | 5,379,617 | +0.15(+0.33%) |
Aug 12, 2005 | 45.43 | 45.49 | 45.17 | 45.17 | 4,336,947 | -0.26(-0.58%) |
Aug 11, 2005 | 45.35 | 45.49 | 45.10 | 45.44 | 5,552,254 | +0.23(+0.50%) |
Aug 10, 2005 | 45.32 | 45.65 | 45.09 | 45.21 | 8,062,338 | +0.00(+0.00%) |
Aug 09, 2005 | 45.50 | 45.77 | 45.17 | 45.21 | 6,345,683 | -0.21(-0.47%) |
Aug 08, 2005 | 45.76 | 45.97 | 45.21 | 45.42 | 5,967,761 | -0.41(-0.89%) |
Aug 05, 2005 | 46.06 | 46.25 | 45.78 | 45.83 | 4,290,124 | -0.23(-0.49%) |
Aug 04, 2005 | 46.58 | 46.58 | 45.84 | 46.06 | 5,225,454 | -0.53(-1.13%) |
Aug 03, 2005 | 46.81 | 46.94 | 46.41 | 46.58 | 5,336,617 | -0.43(-0.92%) |
Aug 02, 2005 | 47.29 | 47.40 | 46.87 | 47.02 | 3,888,791 | -0.26(-0.56%) |
Aug 01, 2005 | 47.16 | 47.31 | 46.91 | 47.28 | 3,985,939 | +0.19(+0.40%) |
Jul 29, 2005 | 47.01 | 47.29 | 46.73 | 47.09 | 4,886,391 | +0.19(+0.40%) |
Jul 28, 2005 | 46.27 | 46.96 | 46.24 | 46.90 | 5,078,139 | +0.66(+1.43%) |
Jul 27, 2005 | 46.52 | 46.59 | 46.04 | 46.25 | 5,087,535 | -0.08(-0.18%) |
Jul 26, 2005 | 46.86 | 46.86 | 46.33 | 46.33 | 4,242,665 | -0.24(-0.53%) |
Jul 25, 2005 | 46.99 | 47.28 | 46.40 | 46.57 | 4,687,317 | -0.34(-0.72%) |
Jul 22, 2005 | 46.97 | 47.06 | 46.47 | 46.91 | 4,551,628 | +0.10(+0.21%) |
Jul 21, 2005 | 47.17 | 47.34 | 46.63 | 46.81 | 4,459,098 | -0.08(-0.17%) |
Jul 20, 2005 | 46.53 | 46.94 | 46.46 | 46.89 | 4,504,010 | +0.24(+0.53%) |
Jul 19, 2005 | 46.82 | 47.00 | 46.46 | 46.65 | 6,737,302 | -0.15(-0.32%) |
Jul 18, 2005 | 47.38 | 47.81 | 46.64 | 46.80 | 7,375,453 | -0.58(-1.22%) |
Jul 15, 2005 | 47.60 | 48.19 | 47.14 | 47.38 | 5,691,606 | +0.01(+0.03%) |
Jul 14, 2005 | 47.17 | 47.70 | 47.14 | 47.36 | 4,446,039 | +0.19(+0.41%) |
Jul 13, 2005 | 47.16 | 47.36 | 46.79 | 47.17 | 5,254,439 | +0.16(+0.33%) |
Jul 12, 2005 | 47.81 | 47.81 | 47.01 | 47.01 | 5,873,798 | -0.79(-1.66%) |
Jul 11, 2005 | 47.34 | 47.82 | 47.11 | 47.80 | 5,908,357 | +0.71(+1.51%) |
Jul 08, 2005 | 46.40 | 47.24 | 46.21 | 47.09 | 5,327,380 | +0.75(+1.61%) |
Jul 07, 2005 | 45.21 | 46.40 | 44.81 | 46.35 | 5,948,491 | +0.62(+1.35%) |
Jul 06, 2005 | 46.23 | 46.23 | 45.73 | 45.73 | 5,978,272 | -0.50(-1.07%) |
Jul 05, 2005 | 45.86 | 46.38 | 45.84 | 46.23 | 6,369,253 | +0.39(+0.85%) |
Jul 01, 2005 | 45.40 | 45.91 | 44.60 | 45.84 | 14,119,922 | +0.44(+0.97%) |
Jun 30, 2005 | 46.62 | 46.81 | 45.37 | 45.40 | 23,501,722 | -2.35(-4.92%) |
Jun 29, 2005 | 48.39 | 48.40 | 47.70 | 47.75 | 3,557,054 | -0.67(-1.37%) |
Jun 28, 2005 | 47.91 | 48.49 | 47.75 | 48.41 | 4,790,517 | +0.82(+1.73%) |
Jun 27, 2005 | 47.52 | 47.92 | 47.41 | 47.59 | 3,635,410 | +0.19(+0.41%) |
Jun 24, 2005 | 47.56 | 47.92 | 47.28 | 47.39 | 6,376,739 | -0.24(-0.51%) |
Jun 23, 2005 | 49.11 | 49.13 | 47.46 | 47.64 | 7,544,109 | -1.26(-2.58%) |
Jun 22, 2005 | 48.88 | 49.30 | 48.55 | 48.90 | 6,335,013 | +0.43(+0.89%) |
Jun 21, 2005 | 48.60 | 48.97 | 48.35 | 48.47 | 4,494,773 | +0.00(+0.00%) |
Jun 20, 2005 | 48.66 | 48.91 | 48.41 | 48.47 | 3,633,021 | +0.17(+0.35%) |
Jun 17, 2005 | 48.77 | 49.32 | 48.25 | 48.30 | 6,273,857 | +0.16(+0.33%) |
Jun 16, 2005 | 47.80 | 48.34 | 47.56 | 48.14 | 3,656,113 | +0.34(+0.71%) |
Jun 15, 2005 | 48.29 | 48.38 | 47.60 | 47.80 | 4,160,487 | -0.33(-0.69%) |
Jun 14, 2005 | 48.10 | 48.37 | 47.94 | 48.14 | 3,763,613 | +0.36(+0.75%) |
Jun 13, 2005 | 47.70 | 48.32 | 47.47 | 47.78 | 4,071,461 | +0.19(+0.40%) |
Jun 10, 2005 | 48.06 | 48.09 | 47.34 | 47.59 | 4,422,469 | -0.24(-0.51%) |
Jun 09, 2005 | 48.07 | 48.37 | 47.60 | 47.83 | 4,333,284 | -0.24(-0.50%) |
Jun 08, 2005 | 48.30 | 48.33 | 47.95 | 48.07 | 3,253,188 | +0.14(+0.29%) |
Jun 07, 2005 | 48.03 | 48.63 | 47.85 | 47.93 | 4,339,973 | +0.11(+0.24%) |
Jun 06, 2005 | 47.63 | 47.88 | 47.46 | 47.82 | 2,565,825 | +0.10(+0.21%) |
Jun 03, 2005 | 48.09 | 48.25 | 47.56 | 47.72 | 3,671,721 | -0.36(-0.74%) |
Jun 02, 2005 | 48.36 | 48.42 | 47.93 | 48.08 | 3,534,280 | -0.27(-0.56%) |