Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 57.40 | 58.76 | 57.37 | 58.75 | 4,322,500 | +1.52(+2.66%) |
Aug 30, 2005 | 56.45 | 57.83 | 56.45 | 57.23 | 3,506,600 | +1.14(+2.03%) |
Aug 29, 2005 | 55.67 | 56.70 | 55.67 | 56.09 | 2,243,200 | +0.55(+0.99%) |
Aug 26, 2005 | 56.32 | 56.83 | 55.47 | 55.54 | 1,531,100 | -0.78(-1.38%) |
Aug 25, 2005 | 56.64 | 56.70 | 56.00 | 56.32 | 1,272,000 | -0.38(-0.67%) |
Aug 24, 2005 | 56.40 | 57.49 | 55.75 | 56.70 | 2,293,100 | +0.54(+0.96%) |
Aug 23, 2005 | 55.79 | 56.53 | 55.15 | 56.16 | 2,284,400 | +0.64(+1.15%) |
Aug 22, 2005 | 56.24 | 56.70 | 55.05 | 55.52 | 1,997,400 | -0.42(-0.75%) |
Aug 19, 2005 | 55.83 | 56.33 | 55.50 | 55.94 | 2,438,100 | +0.65(+1.18%) |
Aug 18, 2005 | 54.81 | 55.90 | 54.71 | 55.29 | 3,365,400 | -0.54(-0.97%) |
Aug 17, 2005 | 57.10 | 57.50 | 55.71 | 55.83 | 3,451,000 | -1.15(-2.02%) |
Aug 16, 2005 | 58.04 | 58.64 | 56.84 | 56.98 | 2,689,400 | -1.05(-1.81%) |
Aug 15, 2005 | 58.56 | 58.80 | 57.73 | 58.03 | 2,353,500 | -0.52(-0.89%) |
Aug 12, 2005 | 59.08 | 59.23 | 58.26 | 58.55 | 2,622,000 | -0.61(-1.03%) |
Aug 11, 2005 | 58.53 | 59.18 | 58.34 | 59.16 | 2,578,400 | +0.72(+1.23%) |
Aug 10, 2005 | 58.03 | 58.84 | 57.63 | 58.44 | 2,516,100 | +0.61(+1.05%) |
Aug 09, 2005 | 58.30 | 58.49 | 57.66 | 57.83 | 2,035,600 | -0.33(-0.57%) |
Aug 08, 2005 | 58.15 | 58.72 | 58.03 | 58.16 | 1,946,300 | +0.78(+1.36%) |
Aug 05, 2005 | 58.09 | 58.21 | 56.84 | 57.38 | 2,518,000 | -0.64(-1.10%) |
Aug 04, 2005 | 57.85 | 58.48 | 57.80 | 58.02 | 2,172,100 | -0.10(-0.17%) |
Aug 03, 2005 | 58.30 | 58.65 | 57.75 | 58.12 | 2,776,200 | +0.15(+0.26%) |
Aug 02, 2005 | 57.38 | 58.25 | 57.30 | 57.97 | 2,301,000 | +0.95(+1.67%) |
Aug 01, 2005 | 56.78 | 57.69 | 56.70 | 57.02 | 2,657,700 | +0.48(+0.85%) |
Jul 29, 2005 | 57.85 | 58.23 | 56.42 | 56.54 | 2,545,200 | -0.79(-1.38%) |
Jul 28, 2005 | 57.28 | 57.46 | 55.88 | 57.33 | 3,506,000 | +0.31(+0.54%) |
Jul 27, 2005 | 56.35 | 57.10 | 55.76 | 57.02 | 2,468,300 | +0.81(+1.44%) |
Jul 26, 2005 | 56.80 | 57.00 | 55.85 | 56.21 | 3,348,100 | -0.59(-1.04%) |
Jul 25, 2005 | 54.50 | 56.85 | 54.50 | 56.80 | 4,259,400 | +1.75(+3.18%) |
Jul 22, 2005 | 53.90 | 55.35 | 53.77 | 55.05 | 3,876,900 | +2.61(+4.98%) |
Jul 21, 2005 | 52.50 | 53.11 | 51.45 | 52.44 | 2,221,300 | -0.06(-0.11%) |
Jul 20, 2005 | 53.00 | 53.21 | 51.90 | 52.50 | 3,612,000 | -0.91(-1.70%) |
Jul 19, 2005 | 51.89 | 53.41 | 51.57 | 53.41 | 2,245,600 | +1.87(+3.63%) |
Jul 18, 2005 | 51.67 | 52.27 | 50.80 | 51.54 | 1,840,800 | -0.13(-0.25%) |
Jul 15, 2005 | 52.28 | 52.40 | 51.65 | 51.67 | 2,305,500 | -0.36(-0.69%) |
Jul 14, 2005 | 53.15 | 53.35 | 51.65 | 52.03 | 2,557,500 | -0.89(-1.68%) |
Jul 13, 2005 | 53.45 | 53.72 | 52.76 | 52.92 | 2,669,200 | -0.56(-1.05%) |
Jul 12, 2005 | 53.25 | 53.93 | 52.86 | 53.48 | 2,354,900 | +0.50(+0.94%) |
Jul 11, 2005 | 51.60 | 52.99 | 51.33 | 52.98 | 2,368,100 | +0.59(+1.13%) |
Jul 08, 2005 | 53.27 | 53.53 | 52.18 | 52.39 | 2,247,800 | -0.75(-1.41%) |
Jul 07, 2005 | 52.20 | 54.61 | 51.93 | 53.14 | 2,943,600 | +0.24(+0.45%) |
Jul 06, 2005 | 53.36 | 53.87 | 52.56 | 52.90 | 2,990,700 | -0.22(-0.41%) |
Jul 05, 2005 | 51.82 | 53.34 | 51.73 | 53.12 | 3,376,600 | +1.55(+3.01%) |
Jul 01, 2005 | 51.60 | 51.99 | 51.18 | 51.57 | 2,362,200 | +0.41(+0.80%) |
Jun 30, 2005 | 50.37 | 51.70 | 50.37 | 51.16 | 3,372,600 | +0.40(+0.79%) |
Jun 29, 2005 | 50.67 | 51.10 | 50.22 | 50.76 | 2,254,000 | +0.09(+0.18%) |
Jun 28, 2005 | 51.84 | 51.84 | 50.67 | 50.67 | 2,577,700 | -1.28(-2.46%) |
Jun 27, 2005 | 50.95 | 52.08 | 50.95 | 51.95 | 3,141,800 | +1.55(+3.08%) |
Jun 24, 2005 | 51.19 | 51.43 | 50.35 | 50.40 | 2,519,900 | -0.61(-1.20%) |
Jun 23, 2005 | 50.95 | 52.10 | 50.68 | 51.01 | 2,245,200 | +0.10(+0.20%) |
Jun 22, 2005 | 51.00 | 51.15 | 50.16 | 50.91 | 2,517,000 | +0.31(+0.61%) |
Jun 21, 2005 | 51.56 | 51.57 | 50.53 | 50.60 | 2,614,400 | -0.96(-1.86%) |
Jun 20, 2005 | 51.55 | 51.95 | 51.26 | 51.56 | 2,925,500 | +0.01(+0.02%) |
Jun 17, 2005 | 51.23 | 51.60 | 50.33 | 51.55 | 3,715,600 | +0.87(+1.72%) |
Jun 16, 2005 | 49.65 | 50.80 | 49.64 | 50.68 | 3,015,200 | +0.92(+1.85%) |
Jun 15, 2005 | 49.11 | 49.80 | 48.96 | 49.76 | 3,048,100 | +0.79(+1.61%) |
Jun 14, 2005 | 48.85 | 49.40 | 48.70 | 48.97 | 1,788,400 | -0.27(-0.55%) |
Jun 13, 2005 | 48.42 | 49.30 | 48.02 | 49.24 | 2,218,900 | +0.68(+1.40%) |
Jun 10, 2005 | 48.76 | 49.20 | 48.08 | 48.56 | 2,570,100 | -0.28(-0.57%) |
Jun 09, 2005 | 47.25 | 48.87 | 47.13 | 48.84 | 2,945,900 | +1.84(+3.91%) |
Jun 08, 2005 | 46.56 | 47.73 | 46.40 | 47.00 | 2,799,300 | +0.24(+0.51%) |
Jun 07, 2005 | 47.32 | 47.66 | 46.67 | 46.76 | 2,213,000 | -0.74(-1.56%) |
Jun 06, 2005 | 47.27 | 47.65 | 46.90 | 47.50 | 2,131,400 | +0.48(+1.02%) |
Jun 03, 2005 | 46.97 | 47.61 | 46.84 | 47.02 | 1,891,900 | +0.30(+0.64%) |
Jun 02, 2005 | 46.50 | 46.95 | 45.85 | 46.72 | 2,035,100 | +0.15(+0.32%) |