Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 52.22 | 54.42 | 51.91 | 54.32 | 2,934,595 | +2.30(+4.42%) |
Aug 30, 2005 | 51.08 | 52.04 | 50.95 | 52.02 | 2,141,443 | +0.94(+1.83%) |
Aug 29, 2005 | 50.91 | 51.79 | 50.49 | 51.08 | 1,816,545 | -0.01(-0.02%) |
Aug 26, 2005 | 51.81 | 52.02 | 50.47 | 51.09 | 2,214,608 | -0.75(-1.45%) |
Aug 25, 2005 | 52.83 | 53.48 | 51.79 | 51.85 | 1,831,064 | -0.73(-1.38%) |
Aug 24, 2005 | 51.46 | 53.74 | 50.89 | 52.57 | 3,731,978 | +1.02(+1.99%) |
Aug 23, 2005 | 52.25 | 52.44 | 50.85 | 51.55 | 3,490,991 | -0.69(-1.32%) |
Aug 22, 2005 | 52.48 | 52.58 | 51.85 | 52.24 | 2,369,626 | -0.15(-0.28%) |
Aug 19, 2005 | 52.92 | 53.25 | 52.36 | 52.39 | 2,326,756 | -0.54(-1.02%) |
Aug 18, 2005 | 52.86 | 53.44 | 52.35 | 52.93 | 2,040,955 | -0.12(-0.23%) |
Aug 17, 2005 | 53.81 | 53.81 | 52.77 | 53.05 | 3,292,989 | -0.75(-1.40%) |
Aug 16, 2005 | 54.76 | 54.98 | 53.67 | 53.81 | 2,173,224 | -0.90(-1.65%) |
Aug 15, 2005 | 54.85 | 55.10 | 54.32 | 54.71 | 1,797,339 | -0.18(-0.33%) |
Aug 12, 2005 | 54.54 | 55.02 | 54.06 | 54.89 | 1,813,687 | +0.21(+0.38%) |
Aug 11, 2005 | 54.38 | 54.98 | 53.91 | 54.68 | 2,200,661 | +0.66(+1.23%) |
Aug 10, 2005 | 54.67 | 55.36 | 53.55 | 54.02 | 3,974,450 | +0.19(+0.36%) |
Aug 09, 2005 | 53.83 | 54.45 | 53.22 | 53.82 | 3,327,971 | +0.21(+0.39%) |
Aug 08, 2005 | 55.13 | 55.65 | 53.27 | 53.61 | 3,742,724 | -1.52(-2.76%) |
Aug 05, 2005 | 57.12 | 57.12 | 54.43 | 55.13 | 5,174,697 | -2.60(-4.50%) |
Aug 04, 2005 | 57.73 | 58.34 | 57.44 | 57.73 | 1,364,638 | -0.31(-0.54%) |
Aug 03, 2005 | 58.61 | 58.61 | 57.74 | 58.05 | 1,427,971 | -0.69(-1.18%) |
Aug 02, 2005 | 59.04 | 59.29 | 58.11 | 58.74 | 2,009,860 | -0.30(-0.50%) |
Aug 01, 2005 | 57.99 | 59.39 | 57.99 | 59.04 | 1,757,899 | +0.19(+0.33%) |
Jul 29, 2005 | 59.48 | 59.52 | 58.67 | 58.84 | 1,597,737 | -0.87(-1.46%) |
Jul 28, 2005 | 58.56 | 60.23 | 58.44 | 59.72 | 2,934,481 | +1.88(+3.25%) |
Jul 27, 2005 | 57.96 | 57.96 | 56.86 | 57.84 | 2,057,189 | +0.45(+0.79%) |
Jul 26, 2005 | 56.95 | 58.00 | 56.68 | 57.38 | 2,444,620 | +0.59(+1.03%) |
Jul 25, 2005 | 58.08 | 58.58 | 56.76 | 56.80 | 2,652,110 | -1.29(-2.21%) |
Jul 22, 2005 | 58.13 | 58.39 | 57.63 | 58.08 | 1,905,943 | +0.11(+0.20%) |
Jul 21, 2005 | 59.13 | 59.13 | 57.68 | 57.97 | 2,407,008 | -1.35(-2.27%) |
Jul 20, 2005 | 58.48 | 59.61 | 58.45 | 59.32 | 1,744,866 | +0.71(+1.21%) |
Jul 19, 2005 | 58.08 | 58.86 | 57.59 | 58.61 | 1,522,857 | +0.63(+1.09%) |
Jul 18, 2005 | 58.17 | 58.68 | 57.35 | 57.98 | 1,898,398 | -0.36(-0.61%) |
Jul 15, 2005 | 57.69 | 58.47 | 57.57 | 58.34 | 2,005,173 | +0.65(+1.12%) |
Jul 14, 2005 | 58.56 | 58.90 | 57.22 | 57.69 | 2,207,291 | -0.40(-0.69%) |
Jul 13, 2005 | 58.10 | 58.22 | 57.57 | 58.09 | 1,379,957 | +0.20(+0.35%) |
Jul 12, 2005 | 58.21 | 58.48 | 57.62 | 57.89 | 1,543,663 | -0.52(-0.90%) |
Jul 11, 2005 | 57.38 | 58.63 | 57.34 | 58.41 | 1,843,067 | +1.10(+1.92%) |
Jul 08, 2005 | 56.90 | 57.38 | 56.60 | 57.31 | 1,464,668 | +0.29(+0.51%) |
Jul 07, 2005 | 55.55 | 57.15 | 54.67 | 57.02 | 2,755,113 | +1.30(+2.34%) |
Jul 06, 2005 | 56.15 | 56.51 | 55.50 | 55.72 | 1,805,685 | -0.32(-0.58%) |
Jul 05, 2005 | 55.15 | 56.16 | 54.78 | 56.04 | 1,948,585 | +0.59(+1.07%) |
Jul 01, 2005 | 55.89 | 55.97 | 54.95 | 55.45 | 3,049,487 | -0.05(-0.09%) |
Jun 30, 2005 | 55.31 | 56.18 | 55.31 | 55.50 | 2,602,267 | +1.07(+1.96%) |
Jun 29, 2005 | 55.73 | 55.90 | 54.43 | 54.43 | 1,701,082 | -1.33(-2.38%) |
Jun 28, 2005 | 55.63 | 55.83 | 55.27 | 55.76 | 2,202,947 | +0.61(+1.11%) |
Jun 27, 2005 | 53.62 | 55.34 | 53.58 | 55.15 | 2,063,476 | +1.60(+2.99%) |
Jun 24, 2005 | 54.67 | 54.82 | 53.55 | 53.55 | 2,199,289 | -0.94(-1.73%) |
Jun 23, 2005 | 55.02 | 55.82 | 54.43 | 54.50 | 2,452,393 | -0.59(-1.08%) |
Jun 22, 2005 | 55.94 | 56.10 | 54.67 | 55.09 | 3,154,090 | -0.38(-0.68%) |
Jun 21, 2005 | 55.63 | 56.07 | 53.85 | 55.47 | 7,795,827 | +1.17(+2.16%) |
Jun 20, 2005 | 55.61 | 55.61 | 54.00 | 54.29 | 3,408,681 | -1.11(-2.01%) |
Jun 17, 2005 | 56.95 | 57.12 | 54.81 | 55.41 | 5,007,218 | +1.01(+1.85%) |
Jun 16, 2005 | 54.23 | 54.74 | 53.49 | 54.40 | 1,660,727 | +0.47(+0.88%) |
Jun 15, 2005 | 53.05 | 53.99 | 53.04 | 53.93 | 1,654,897 | +1.02(+1.93%) |
Jun 14, 2005 | 51.87 | 52.90 | 51.83 | 52.90 | 1,979,566 | +0.83(+1.60%) |
Jun 13, 2005 | 51.47 | 52.13 | 50.94 | 52.07 | 1,425,113 | +0.60(+1.17%) |
Jun 10, 2005 | 51.94 | 52.42 | 51.21 | 51.47 | 940,282 | -0.43(-0.83%) |
Jun 09, 2005 | 51.31 | 52.43 | 50.56 | 51.90 | 2,234,728 | +0.59(+1.16%) |
Jun 08, 2005 | 52.40 | 52.40 | 51.25 | 51.30 | 1,921,034 | -0.94(-1.79%) |
Jun 07, 2005 | 52.44 | 52.92 | 52.15 | 52.24 | 1,863,531 | +0.12(+0.24%) |
Jun 06, 2005 | 51.63 | 52.28 | 51.23 | 52.12 | 1,262,322 | +0.73(+1.41%) |
Jun 03, 2005 | 52.12 | 52.34 | 51.28 | 51.39 | 2,242,959 | -0.51(-0.98%) |
Jun 02, 2005 | 51.48 | 51.92 | 51.13 | 51.90 | 1,539,090 | +0.43(+0.83%) |