Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 44.48 | 44.72 | 44.26 | 44.66 | 4,481,717 | +0.11(+0.24%) |
Aug 30, 2005 | 44.62 | 44.79 | 44.35 | 44.55 | 3,792,541 | -0.06(-0.14%) |
Aug 29, 2005 | 44.25 | 44.80 | 44.20 | 44.62 | 2,967,473 | +0.06(+0.13%) |
Aug 26, 2005 | 44.68 | 44.76 | 44.28 | 44.56 | 4,766,086 | -0.19(-0.43%) |
Aug 25, 2005 | 44.90 | 44.91 | 44.60 | 44.76 | 3,447,474 | -0.01(-0.03%) |
Aug 24, 2005 | 44.40 | 44.96 | 44.22 | 44.77 | 5,951,195 | +0.21(+0.46%) |
Aug 23, 2005 | 45.14 | 45.14 | 44.47 | 44.56 | 5,307,104 | -0.58(-1.29%) |
Aug 22, 2005 | 45.42 | 45.80 | 44.82 | 45.14 | 4,550,220 | -0.09(-0.21%) |
Aug 19, 2005 | 45.30 | 45.76 | 45.15 | 45.24 | 4,658,392 | +0.09(+0.21%) |
Aug 18, 2005 | 45.13 | 45.19 | 44.74 | 45.14 | 4,831,403 | +0.10(+0.22%) |
Aug 17, 2005 | 44.72 | 45.23 | 44.66 | 45.04 | 4,196,392 | +0.06(+0.14%) |
Aug 16, 2005 | 45.35 | 45.38 | 44.98 | 44.98 | 3,958,064 | -0.33(-0.72%) |
Aug 15, 2005 | 45.19 | 45.58 | 44.69 | 45.31 | 5,381,342 | +0.15(+0.33%) |
Aug 12, 2005 | 45.41 | 45.47 | 45.16 | 45.16 | 4,338,338 | -0.26(-0.58%) |
Aug 11, 2005 | 45.33 | 45.47 | 45.09 | 45.42 | 5,554,035 | +0.23(+0.50%) |
Aug 10, 2005 | 45.31 | 45.63 | 45.08 | 45.19 | 8,064,924 | +0.00(+0.00%) |
Aug 09, 2005 | 45.49 | 45.76 | 45.15 | 45.19 | 6,347,719 | -0.21(-0.47%) |
Aug 08, 2005 | 45.75 | 45.95 | 45.19 | 45.41 | 5,969,675 | -0.41(-0.89%) |
Aug 05, 2005 | 46.04 | 46.23 | 45.77 | 45.82 | 4,291,501 | -0.23(-0.49%) |
Aug 04, 2005 | 46.57 | 46.57 | 45.82 | 46.04 | 5,227,130 | -0.53(-1.13%) |
Aug 03, 2005 | 46.80 | 46.93 | 46.40 | 46.57 | 5,338,329 | -0.43(-0.92%) |
Aug 02, 2005 | 47.27 | 47.39 | 46.86 | 47.00 | 3,890,038 | -0.26(-0.56%) |
Aug 01, 2005 | 47.14 | 47.30 | 46.90 | 47.27 | 3,987,218 | +0.19(+0.40%) |
Jul 29, 2005 | 47.00 | 47.28 | 46.71 | 47.08 | 4,887,958 | +0.19(+0.40%) |
Jul 28, 2005 | 46.26 | 46.95 | 46.22 | 46.89 | 5,079,768 | +0.66(+1.43%) |
Jul 27, 2005 | 46.51 | 46.58 | 46.03 | 46.23 | 5,089,167 | -0.08(-0.18%) |
Jul 26, 2005 | 46.85 | 46.85 | 46.31 | 46.31 | 4,244,026 | -0.24(-0.53%) |
Jul 25, 2005 | 46.98 | 47.27 | 46.39 | 46.56 | 4,688,820 | -0.34(-0.72%) |
Jul 22, 2005 | 46.95 | 47.05 | 46.45 | 46.90 | 4,553,088 | +0.10(+0.21%) |
Jul 21, 2005 | 47.15 | 47.33 | 46.62 | 46.80 | 4,460,529 | -0.08(-0.17%) |
Jul 20, 2005 | 46.52 | 46.92 | 46.44 | 46.88 | 4,505,454 | +0.24(+0.52%) |
Jul 19, 2005 | 46.81 | 46.98 | 46.44 | 46.63 | 6,739,463 | -0.15(-0.32%) |
Jul 18, 2005 | 47.36 | 47.79 | 46.63 | 46.78 | 7,377,819 | -0.58(-1.22%) |
Jul 15, 2005 | 47.58 | 48.17 | 47.13 | 47.36 | 5,693,431 | +0.01(+0.03%) |
Jul 14, 2005 | 47.15 | 47.69 | 47.12 | 47.35 | 4,447,465 | +0.19(+0.41%) |
Jul 13, 2005 | 47.14 | 47.35 | 46.77 | 47.15 | 5,256,124 | +0.16(+0.33%) |
Jul 12, 2005 | 47.79 | 47.79 | 46.99 | 47.00 | 5,875,682 | -0.79(-1.66%) |
Jul 11, 2005 | 47.32 | 47.81 | 47.09 | 47.79 | 5,910,252 | +0.71(+1.51%) |
Jul 08, 2005 | 46.39 | 47.23 | 46.20 | 47.08 | 5,329,089 | +0.75(+1.61%) |
Jul 07, 2005 | 45.19 | 46.39 | 44.80 | 46.33 | 5,950,399 | +0.62(+1.35%) |
Jul 06, 2005 | 46.22 | 46.22 | 45.72 | 45.72 | 5,980,190 | -0.50(-1.07%) |
Jul 05, 2005 | 45.85 | 46.37 | 45.82 | 46.21 | 6,371,296 | +0.39(+0.85%) |
Jul 01, 2005 | 45.39 | 45.90 | 44.59 | 45.82 | 14,124,451 | +0.44(+0.97%) |
Jun 30, 2005 | 46.60 | 46.80 | 45.35 | 45.38 | 23,509,262 | -2.35(-4.92%) |
Jun 29, 2005 | 48.38 | 48.38 | 47.69 | 47.73 | 3,558,195 | -0.67(-1.37%) |
Jun 28, 2005 | 47.89 | 48.47 | 47.74 | 48.40 | 4,792,054 | +0.82(+1.73%) |
Jun 27, 2005 | 47.50 | 47.91 | 47.39 | 47.57 | 3,636,576 | +0.19(+0.41%) |
Jun 24, 2005 | 47.55 | 47.90 | 47.27 | 47.38 | 6,378,784 | -0.24(-0.51%) |
Jun 23, 2005 | 49.09 | 49.12 | 47.44 | 47.62 | 7,546,529 | -1.26(-2.58%) |
Jun 22, 2005 | 48.87 | 49.28 | 48.53 | 48.89 | 6,337,045 | +0.43(+0.89%) |
Jun 21, 2005 | 48.58 | 48.95 | 48.33 | 48.45 | 4,496,214 | +0.00(+0.00%) |
Jun 20, 2005 | 48.65 | 48.89 | 48.39 | 48.45 | 3,634,186 | +0.17(+0.35%) |
Jun 17, 2005 | 48.75 | 49.31 | 48.24 | 48.28 | 6,275,870 | +0.16(+0.33%) |
Jun 16, 2005 | 47.79 | 48.32 | 47.55 | 48.13 | 3,657,286 | +0.34(+0.71%) |
Jun 15, 2005 | 48.27 | 48.36 | 47.58 | 47.79 | 4,161,822 | -0.33(-0.69%) |
Jun 14, 2005 | 48.09 | 48.36 | 47.93 | 48.12 | 3,764,821 | +0.36(+0.75%) |
Jun 13, 2005 | 47.68 | 48.30 | 47.45 | 47.76 | 4,072,767 | +0.19(+0.40%) |
Jun 10, 2005 | 48.04 | 48.07 | 47.33 | 47.57 | 4,423,887 | -0.24(-0.51%) |
Jun 09, 2005 | 48.06 | 48.35 | 47.58 | 47.82 | 4,334,674 | -0.24(-0.50%) |
Jun 08, 2005 | 48.28 | 48.31 | 47.93 | 48.06 | 3,254,231 | +0.14(+0.29%) |
Jun 07, 2005 | 48.02 | 48.61 | 47.84 | 47.92 | 4,341,365 | +0.11(+0.24%) |
Jun 06, 2005 | 47.62 | 47.86 | 47.44 | 47.81 | 2,566,648 | +0.10(+0.21%) |
Jun 03, 2005 | 48.08 | 48.24 | 47.55 | 47.71 | 3,672,899 | -0.36(-0.74%) |
Jun 02, 2005 | 48.34 | 48.41 | 47.92 | 48.06 | 3,535,414 | -0.27(-0.56%) |