Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 55.11 | 56.15 | 54.65 | 56.10 | 2,994,601 | +0.85(+1.54%) |
Aug 30, 2005 | 56.95 | 57.07 | 54.94 | 55.24 | 5,966,909 | -1.84(-3.23%) |
Aug 29, 2005 | 56.60 | 57.58 | 56.27 | 57.08 | 1,792,323 | +0.22(+0.38%) |
Aug 26, 2005 | 56.80 | 57.06 | 56.03 | 56.87 | 1,560,934 | +0.11(+0.19%) |
Aug 25, 2005 | 57.11 | 57.30 | 56.65 | 56.76 | 1,799,209 | -0.25(-0.45%) |
Aug 24, 2005 | 57.49 | 58.42 | 56.98 | 57.02 | 2,540,818 | -0.54(-0.94%) |
Aug 23, 2005 | 57.88 | 57.98 | 57.36 | 57.55 | 1,807,818 | -0.26(-0.46%) |
Aug 22, 2005 | 58.26 | 58.44 | 57.21 | 57.82 | 2,187,661 | -0.51(-0.87%) |
Aug 19, 2005 | 58.20 | 59.17 | 58.20 | 58.33 | 1,965,049 | -0.15(-0.25%) |
Aug 18, 2005 | 58.72 | 59.10 | 58.20 | 58.48 | 2,092,645 | -0.80(-1.35%) |
Aug 17, 2005 | 59.05 | 59.80 | 58.81 | 59.28 | 2,035,156 | +0.41(+0.70%) |
Aug 16, 2005 | 59.53 | 59.99 | 58.87 | 58.87 | 2,494,629 | -0.59(-0.99%) |
Aug 15, 2005 | 58.37 | 59.82 | 58.29 | 59.45 | 1,967,426 | +0.81(+1.39%) |
Aug 12, 2005 | 57.62 | 58.89 | 57.59 | 58.64 | 2,574,217 | +0.55(+0.94%) |
Aug 11, 2005 | 57.88 | 58.66 | 57.42 | 58.09 | 1,880,249 | +0.23(+0.41%) |
Aug 10, 2005 | 57.92 | 58.76 | 57.74 | 57.86 | 2,946,555 | +0.12(+0.20%) |
Aug 09, 2005 | 57.48 | 58.10 | 57.33 | 57.74 | 1,722,577 | +0.57(+0.99%) |
Aug 08, 2005 | 57.93 | 58.75 | 56.93 | 57.17 | 2,075,894 | -0.61(-1.05%) |
Aug 05, 2005 | 57.52 | 57.92 | 57.00 | 57.78 | 1,597,848 | +0.11(+0.19%) |
Aug 04, 2005 | 58.27 | 58.29 | 57.37 | 57.67 | 1,537,045 | -0.60(-1.03%) |
Aug 03, 2005 | 58.76 | 59.19 | 57.76 | 58.27 | 3,028,571 | +0.13(+0.22%) |
Aug 02, 2005 | 57.36 | 58.19 | 56.97 | 58.14 | 2,268,581 | +0.74(+1.28%) |
Aug 01, 2005 | 56.71 | 57.61 | 56.31 | 57.41 | 2,798,557 | +1.00(+1.77%) |
Jul 29, 2005 | 57.24 | 57.36 | 56.28 | 56.41 | 2,748,150 | -0.83(-1.45%) |
Jul 28, 2005 | 57.66 | 57.66 | 56.85 | 57.24 | 2,823,470 | -0.40(-0.70%) |
Jul 27, 2005 | 57.44 | 59.00 | 56.80 | 57.64 | 13,287,366 | -0.14(-0.24%) |
Jul 26, 2005 | 59.88 | 60.33 | 57.78 | 57.78 | 14,387,482 | -2.84(-4.69%) |
Jul 25, 2005 | 59.77 | 61.34 | 59.77 | 60.62 | 5,468,256 | +1.02(+1.71%) |
Jul 22, 2005 | 59.40 | 60.04 | 58.43 | 59.60 | 4,913,230 | +0.61(+1.03%) |
Jul 21, 2005 | 59.92 | 61.81 | 58.84 | 58.99 | 7,298,160 | -1.26(-2.10%) |
Jul 20, 2005 | 59.05 | 60.35 | 58.27 | 60.26 | 5,702,586 | -0.04(-0.07%) |
Jul 19, 2005 | 56.93 | 60.38 | 56.66 | 60.30 | 6,677,503 | +3.70(+6.54%) |
Jul 18, 2005 | 56.65 | 57.01 | 56.48 | 56.59 | 4,273,146 | +0.32(+0.57%) |
Jul 15, 2005 | 57.73 | 57.96 | 55.80 | 56.27 | 9,734,950 | -2.80(-4.74%) |
Jul 14, 2005 | 59.40 | 59.74 | 58.61 | 59.07 | 2,688,992 | +0.26(+0.45%) |
Jul 13, 2005 | 59.37 | 59.37 | 58.47 | 58.81 | 3,079,197 | -0.60(-1.01%) |
Jul 12, 2005 | 57.01 | 59.45 | 57.00 | 59.41 | 5,366,162 | +2.38(+4.17%) |
Jul 11, 2005 | 57.09 | 57.18 | 55.67 | 57.03 | 2,940,433 | +0.30(+0.54%) |
Jul 08, 2005 | 57.14 | 57.21 | 56.24 | 56.72 | 3,499,431 | -0.23(-0.40%) |
Jul 07, 2005 | 54.74 | 57.11 | 54.73 | 56.95 | 3,473,920 | +1.35(+2.43%) |
Jul 06, 2005 | 56.59 | 56.71 | 55.56 | 55.60 | 3,191,665 | -1.03(-1.82%) |
Jul 05, 2005 | 54.80 | 56.66 | 54.08 | 56.62 | 3,998,785 | +1.58(+2.86%) |
Jul 01, 2005 | 55.78 | 56.24 | 54.99 | 55.05 | 2,206,628 | -0.39(-0.71%) |
Jun 30, 2005 | 55.83 | 57.13 | 55.27 | 55.44 | 3,692,925 | -0.12(-0.21%) |
Jun 29, 2005 | 56.46 | 56.49 | 55.04 | 55.56 | 3,066,652 | -0.83(-1.48%) |
Jun 28, 2005 | 56.24 | 56.63 | 55.92 | 56.39 | 2,387,825 | +0.42(+0.75%) |
Jun 27, 2005 | 56.35 | 56.96 | 55.74 | 55.97 | 2,598,032 | -0.76(-1.35%) |
Jun 24, 2005 | 56.44 | 56.88 | 55.71 | 56.73 | 2,446,482 | +0.29(+0.52%) |
Jun 23, 2005 | 57.24 | 58.29 | 56.41 | 56.44 | 3,909,395 | -0.55(-0.96%) |
Jun 22, 2005 | 57.66 | 58.51 | 56.85 | 56.99 | 2,840,855 | -0.76(-1.32%) |
Jun 21, 2005 | 57.80 | 58.59 | 57.37 | 57.75 | 3,015,507 | -0.23(-0.39%) |
Jun 20, 2005 | 56.74 | 58.41 | 56.45 | 57.98 | 4,029,363 | +1.59(+2.81%) |
Jun 17, 2005 | 57.78 | 57.78 | 56.10 | 56.39 | 3,969,262 | -0.02(-0.03%) |
Jun 16, 2005 | 57.48 | 57.57 | 56.32 | 56.41 | 4,417,428 | -1.43(-2.47%) |
Jun 15, 2005 | 57.19 | 58.14 | 56.31 | 57.84 | 4,319,440 | +1.10(+1.93%) |
Jun 14, 2005 | 56.70 | 57.12 | 55.53 | 56.74 | 6,115,055 | -0.06(-0.10%) |
Jun 13, 2005 | 52.37 | 57.10 | 52.34 | 56.80 | 11,653,587 | +4.41(+8.41%) |
Jun 10, 2005 | 52.56 | 52.88 | 51.90 | 52.39 | 3,193,766 | +0.06(+0.11%) |
Jun 09, 2005 | 51.28 | 53.02 | 51.14 | 52.34 | 4,274,161 | +1.00(+1.95%) |
Jun 08, 2005 | 51.27 | 51.46 | 50.88 | 51.34 | 3,103,587 | +0.15(+0.29%) |
Jun 07, 2005 | 52.13 | 52.19 | 50.98 | 51.19 | 3,601,592 | -0.75(-1.45%) |
Jun 06, 2005 | 51.98 | 52.56 | 51.73 | 51.94 | 3,691,793 | +0.07(+0.13%) |
Jun 03, 2005 | 52.62 | 52.72 | 51.49 | 51.87 | 2,489,687 | -0.55(-1.05%) |
Jun 02, 2005 | 52.89 | 53.05 | 52.17 | 52.42 | 3,985,710 | -0.57(-1.07%) |