Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 46.85 | 48.50 | 46.67 | 48.18 | 49,061 | +1.15(+2.44%) |
Aug 30, 2005 | 46.90 | 47.08 | 46.86 | 47.03 | 23,681 | +0.14(+0.30%) |
Aug 29, 2005 | 46.90 | 47.08 | 45.95 | 46.89 | 83,042 | -0.30(-0.64%) |
Aug 26, 2005 | 48.56 | 48.56 | 46.94 | 47.19 | 26,760 | -1.56(-3.21%) |
Aug 25, 2005 | 48.64 | 48.97 | 48.31 | 48.75 | 14,548 | +0.02(+0.04%) |
Aug 24, 2005 | 48.03 | 49.85 | 47.84 | 48.73 | 38,017 | +0.71(+1.47%) |
Aug 23, 2005 | 48.45 | 48.49 | 47.89 | 48.03 | 21,344 | -0.28(-0.58%) |
Aug 22, 2005 | 47.08 | 48.39 | 47.05 | 48.31 | 67,113 | -0.06(-0.12%) |
Aug 19, 2005 | 48.50 | 48.59 | 47.84 | 48.36 | 26,973 | -0.31(-0.64%) |
Aug 18, 2005 | 49.81 | 49.86 | 48.68 | 48.68 | 30,477 | -1.37(-2.75%) |
Aug 17, 2005 | 50.47 | 50.47 | 49.92 | 50.05 | 18,159 | -0.53(-1.04%) |
Aug 16, 2005 | 51.37 | 51.37 | 50.57 | 50.58 | 16,990 | -0.97(-1.88%) |
Aug 15, 2005 | 50.46 | 51.55 | 50.14 | 51.55 | 24,849 | +1.09(+2.17%) |
Aug 12, 2005 | 51.56 | 51.56 | 49.51 | 50.46 | 32,601 | -0.90(-1.76%) |
Aug 11, 2005 | 50.66 | 51.36 | 50.66 | 51.36 | 24,742 | +0.57(+1.13%) |
Aug 10, 2005 | 51.33 | 53.02 | 50.06 | 50.78 | 67,007 | -0.49(-0.96%) |
Aug 09, 2005 | 49.91 | 51.54 | 49.91 | 51.27 | 43,432 | +1.32(+2.64%) |
Aug 08, 2005 | 52.69 | 52.83 | 49.34 | 49.96 | 147,077 | -2.97(-5.60%) |
Aug 05, 2005 | 54.71 | 54.71 | 52.19 | 52.92 | 77,520 | -1.55(-2.85%) |
Aug 04, 2005 | 55.05 | 55.09 | 54.15 | 54.48 | 49,061 | -0.57(-1.04%) |
Aug 03, 2005 | 56.50 | 57.16 | 54.76 | 55.05 | 128,705 | -2.88(-4.97%) |
Aug 02, 2005 | 58.44 | 59.06 | 57.68 | 57.93 | 64,990 | -0.43(-0.74%) |
Aug 01, 2005 | 57.80 | 58.81 | 57.80 | 58.37 | 45,769 | +0.57(+0.99%) |
Jul 29, 2005 | 57.44 | 58.89 | 57.44 | 57.79 | 46,618 | +0.54(+0.94%) |
Jul 28, 2005 | 56.88 | 57.56 | 56.60 | 57.25 | 50,547 | +0.56(+1.00%) |
Jul 27, 2005 | 56.83 | 56.88 | 56.20 | 56.69 | 27,185 | -0.14(-0.25%) |
Jul 26, 2005 | 55.23 | 57.02 | 55.06 | 56.83 | 55,645 | +1.84(+3.34%) |
Jul 25, 2005 | 54.73 | 55.57 | 54.71 | 54.99 | 34,406 | +0.09(+0.17%) |
Jul 22, 2005 | 54.33 | 55.56 | 54.19 | 54.90 | 39,397 | +0.48(+0.88%) |
Jul 21, 2005 | 54.86 | 54.99 | 54.15 | 54.42 | 80,069 | -0.25(-0.46%) |
Jul 20, 2005 | 54.38 | 55.47 | 54.18 | 54.67 | 40,247 | +0.20(+0.36%) |
Jul 19, 2005 | 54.57 | 54.85 | 54.15 | 54.48 | 41,840 | +0.08(+0.14%) |
Jul 18, 2005 | 55.94 | 55.95 | 54.34 | 54.40 | 82,405 | -1.68(-2.99%) |
Jul 15, 2005 | 54.85 | 56.19 | 54.81 | 56.08 | 39,503 | +1.27(+2.32%) |
Jul 14, 2005 | 55.75 | 55.75 | 54.01 | 54.81 | 76,671 | -0.94(-1.69%) |
Jul 13, 2005 | 54.24 | 56.04 | 54.15 | 55.75 | 56,069 | +1.03(+1.88%) |
Jul 12, 2005 | 52.85 | 54.90 | 52.83 | 54.72 | 67,113 | +1.87(+3.55%) |
Jul 11, 2005 | 51.79 | 52.97 | 51.79 | 52.85 | 61,379 | +1.28(+2.48%) |
Jul 08, 2005 | 50.24 | 51.62 | 50.14 | 51.57 | 26,335 | +1.24(+2.47%) |
Jul 07, 2005 | 50.05 | 50.32 | 49.34 | 50.32 | 18,052 | +0.35(+0.70%) |
Jul 06, 2005 | 50.19 | 50.19 | 49.45 | 49.98 | 19,433 | -0.22(-0.43%) |
Jul 05, 2005 | 49.46 | 50.19 | 48.97 | 50.19 | 33,875 | +0.73(+1.49%) |
Jul 01, 2005 | 48.59 | 49.46 | 48.59 | 49.46 | 13,061 | +0.99(+2.04%) |
Jun 30, 2005 | 48.97 | 49.67 | 48.46 | 48.47 | 16,141 | -0.64(-1.30%) |
Jun 29, 2005 | 49.11 | 49.36 | 48.68 | 49.11 | 20,070 | +0.12(+0.25%) |
Jun 28, 2005 | 47.70 | 48.99 | 47.51 | 48.99 | 25,061 | +1.53(+3.21%) |
Jun 27, 2005 | 46.52 | 47.51 | 46.42 | 47.46 | 20,070 | +1.08(+2.34%) |
Jun 24, 2005 | 48.48 | 48.54 | 46.38 | 46.38 | 63,291 | -1.88(-3.90%) |
Jun 23, 2005 | 49.58 | 49.93 | 48.17 | 48.26 | 41,521 | -1.45(-2.92%) |
Jun 22, 2005 | 50.14 | 50.14 | 49.64 | 49.71 | 13,061 | -0.26(-0.53%) |
Jun 21, 2005 | 50.47 | 50.47 | 49.80 | 49.98 | 20,282 | +0.03(+0.06%) |
Jun 20, 2005 | 49.91 | 50.19 | 49.83 | 49.95 | 23,043 | +0.11(+0.23%) |
Jun 17, 2005 | 50.62 | 50.85 | 49.82 | 49.83 | 42,477 | -0.17(-0.34%) |
Jun 16, 2005 | 48.55 | 50.13 | 48.55 | 50.00 | 13,486 | +1.46(+3.01%) |
Jun 15, 2005 | 48.36 | 48.65 | 47.93 | 48.54 | 13,061 | +0.31(+0.64%) |
Jun 14, 2005 | 48.40 | 48.40 | 47.83 | 48.23 | 21,450 | +0.09(+0.20%) |
Jun 13, 2005 | 47.69 | 48.34 | 47.32 | 48.14 | 18,265 | +0.22(+0.45%) |
Jun 10, 2005 | 49.38 | 49.38 | 47.67 | 47.92 | 35,256 | -1.47(-2.97%) |
Jun 09, 2005 | 49.77 | 49.77 | 48.86 | 49.39 | 37,273 | -0.52(-1.04%) |
Jun 08, 2005 | 49.67 | 50.29 | 49.51 | 49.91 | 21,981 | +0.33(+0.66%) |
Jun 07, 2005 | 49.67 | 50.04 | 49.49 | 49.58 | 32,176 | +0.14(+0.29%) |
Jun 06, 2005 | 49.81 | 49.86 | 49.30 | 49.44 | 18,689 | +0.05(+0.10%) |
Jun 03, 2005 | 49.77 | 50.43 | 48.97 | 49.39 | 31,964 | -0.52(-1.04%) |
Jun 02, 2005 | 49.01 | 50.10 | 48.59 | 49.91 | 24,212 | +0.80(+1.63%) |