Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 46.11 | 46.37 | 45.84 | 46.27 | 9,410,529 | +0.05(+0.10%) |
Aug 30, 2005 | 46.49 | 46.49 | 45.90 | 46.22 | 9,886,910 | -0.46(-0.98%) |
Aug 29, 2005 | 45.91 | 46.92 | 45.86 | 46.68 | 7,013,813 | +0.55(+1.19%) |
Aug 26, 2005 | 46.38 | 46.50 | 46.06 | 46.13 | 8,763,215 | -0.41(-0.89%) |
Aug 25, 2005 | 46.74 | 46.74 | 46.33 | 46.54 | 6,283,385 | -0.13(-0.27%) |
Aug 24, 2005 | 46.79 | 47.29 | 46.62 | 46.67 | 7,697,369 | -0.41(-0.87%) |
Aug 23, 2005 | 47.46 | 47.71 | 46.83 | 47.08 | 6,970,252 | -0.33(-0.69%) |
Aug 22, 2005 | 47.49 | 47.84 | 46.97 | 47.41 | 8,986,072 | -0.09(-0.19%) |
Aug 19, 2005 | 46.69 | 47.81 | 46.69 | 47.50 | 11,292,704 | +0.92(+1.98%) |
Aug 18, 2005 | 46.54 | 47.06 | 46.37 | 46.57 | 6,470,174 | -0.09(-0.18%) |
Aug 17, 2005 | 46.72 | 47.03 | 46.39 | 46.66 | 8,456,024 | +0.00(+0.00%) |
Aug 16, 2005 | 47.10 | 47.31 | 46.54 | 46.66 | 7,679,596 | -0.69(-1.45%) |
Aug 15, 2005 | 47.00 | 47.60 | 46.84 | 47.35 | 5,978,460 | +0.18(+0.38%) |
Aug 12, 2005 | 47.15 | 47.39 | 47.10 | 47.17 | 7,628,717 | -0.27(-0.57%) |
Aug 11, 2005 | 47.02 | 47.49 | 46.84 | 47.44 | 7,963,613 | +0.37(+0.78%) |
Aug 10, 2005 | 48.01 | 48.21 | 47.04 | 47.07 | 9,413,317 | -0.85(-1.77%) |
Aug 09, 2005 | 47.86 | 48.18 | 47.60 | 47.92 | 6,609,917 | +0.08(+0.17%) |
Aug 08, 2005 | 47.87 | 48.15 | 47.65 | 47.84 | 7,709,043 | +0.00(+0.00%) |
Aug 05, 2005 | 47.49 | 48.06 | 47.48 | 47.84 | 6,472,439 | +0.14(+0.29%) |
Aug 04, 2005 | 48.06 | 48.15 | 47.62 | 47.70 | 9,147,596 | -0.54(-1.12%) |
Aug 03, 2005 | 47.81 | 48.32 | 47.70 | 48.24 | 7,416,141 | +0.43(+0.90%) |
Aug 02, 2005 | 47.79 | 48.13 | 47.66 | 47.81 | 9,375,506 | -0.07(-0.14%) |
Aug 01, 2005 | 47.63 | 48.12 | 47.55 | 47.88 | 6,384,795 | -0.02(-0.04%) |
Jul 29, 2005 | 47.81 | 48.18 | 47.76 | 47.90 | 7,545,255 | -0.20(-0.41%) |
Jul 28, 2005 | 47.95 | 48.19 | 47.79 | 48.09 | 10,785,134 | -0.04(-0.08%) |
Jul 27, 2005 | 48.09 | 48.28 | 47.53 | 48.13 | 8,472,055 | -0.14(-0.30%) |
Jul 26, 2005 | 48.29 | 48.41 | 48.12 | 48.28 | 7,915,696 | -0.05(-0.09%) |
Jul 25, 2005 | 48.20 | 48.51 | 48.16 | 48.32 | 7,767,415 | -0.14(-0.28%) |
Jul 22, 2005 | 48.20 | 48.57 | 48.13 | 48.46 | 7,963,613 | +0.02(+0.05%) |
Jul 21, 2005 | 48.55 | 48.75 | 47.86 | 48.44 | 14,401,727 | -0.11(-0.24%) |
Jul 20, 2005 | 47.75 | 48.76 | 47.63 | 48.55 | 16,245,046 | +0.52(+1.08%) |
Jul 19, 2005 | 48.62 | 48.85 | 48.04 | 48.04 | 24,654,896 | +1.08(+2.31%) |
Jul 18, 2005 | 47.05 | 48.17 | 46.88 | 46.95 | 15,168,920 | -0.33(-0.69%) |
Jul 15, 2005 | 47.31 | 47.49 | 46.79 | 47.28 | 13,319,328 | -0.02(-0.05%) |
Jul 14, 2005 | 47.06 | 47.45 | 47.06 | 47.30 | 14,891,176 | +0.56(+1.19%) |
Jul 13, 2005 | 46.58 | 46.92 | 46.58 | 46.74 | 19,759,184 | +0.81(+1.76%) |
Jul 12, 2005 | 45.45 | 46.19 | 45.44 | 45.94 | 19,071,794 | +0.62(+1.37%) |
Jul 11, 2005 | 45.57 | 45.64 | 45.06 | 45.32 | 12,522,339 | -0.20(-0.43%) |
Jul 08, 2005 | 44.41 | 45.64 | 44.27 | 45.51 | 23,419,162 | +1.10(+2.48%) |
Jul 07, 2005 | 43.13 | 44.50 | 43.04 | 44.41 | 18,743,694 | +0.90(+2.07%) |
Jul 06, 2005 | 42.93 | 43.70 | 42.70 | 43.51 | 13,955,664 | +0.59(+1.36%) |
Jul 05, 2005 | 42.69 | 43.03 | 42.56 | 42.92 | 9,028,936 | +0.07(+0.16%) |
Jul 01, 2005 | 42.64 | 43.23 | 42.64 | 42.85 | 7,584,982 | +0.27(+0.63%) |
Jun 30, 2005 | 42.93 | 43.32 | 42.51 | 42.58 | 10,675,883 | -0.30(-0.71%) |
Jun 29, 2005 | 43.19 | 43.43 | 42.83 | 42.89 | 9,616,659 | -0.33(-0.76%) |
Jun 28, 2005 | 42.37 | 43.22 | 42.15 | 43.22 | 14,268,430 | +0.81(+1.92%) |
Jun 27, 2005 | 42.48 | 42.91 | 42.18 | 42.40 | 11,308,038 | -0.07(-0.18%) |
Jun 24, 2005 | 43.14 | 43.27 | 42.47 | 42.48 | 18,804,504 | -0.80(-1.86%) |
Jun 23, 2005 | 44.08 | 44.17 | 43.08 | 43.28 | 13,532,950 | -1.04(-2.36%) |
Jun 22, 2005 | 44.09 | 44.47 | 44.00 | 44.32 | 9,838,296 | +0.47(+1.07%) |
Jun 21, 2005 | 44.02 | 44.19 | 43.68 | 43.85 | 9,303,021 | -0.08(-0.18%) |
Jun 20, 2005 | 43.63 | 44.18 | 43.37 | 43.93 | 6,526,455 | +0.09(+0.21%) |
Jun 17, 2005 | 44.59 | 44.61 | 43.84 | 43.84 | 14,974,116 | -0.38(-0.86%) |
Jun 16, 2005 | 43.85 | 44.33 | 43.80 | 44.22 | 13,660,670 | +0.43(+0.98%) |
Jun 15, 2005 | 43.45 | 43.90 | 43.13 | 43.79 | 12,377,543 | +0.81(+1.88%) |
Jun 14, 2005 | 43.07 | 43.29 | 42.89 | 42.98 | 7,518,421 | -0.09(-0.21%) |
Jun 13, 2005 | 42.76 | 43.58 | 42.73 | 43.07 | 9,959,221 | +0.16(+0.37%) |
Jun 10, 2005 | 42.90 | 43.07 | 42.53 | 42.91 | 8,530,601 | -0.09(-0.21%) |
Jun 09, 2005 | 42.80 | 43.31 | 42.60 | 43.00 | 7,707,127 | +0.07(+0.17%) |
Jun 08, 2005 | 43.07 | 43.27 | 42.83 | 42.93 | 7,457,610 | -0.14(-0.32%) |
Jun 07, 2005 | 43.04 | 43.67 | 43.04 | 43.07 | 9,106,997 | +0.02(+0.05%) |
Jun 06, 2005 | 43.50 | 43.56 | 43.00 | 43.04 | 10,417,306 | -0.45(-1.04%) |
Jun 03, 2005 | 44.23 | 44.25 | 43.47 | 43.50 | 10,715,785 | -0.90(-2.02%) |
Jun 02, 2005 | 44.05 | 44.41 | 44.01 | 44.39 | 7,014,336 | +0.29(+0.66%) |