Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 50.82 | 50.98 | 49.90 | 50.96 | 3,146,853 | -0.07(-0.14%) |
Aug 30, 2005 | 51.00 | 51.20 | 50.61 | 51.03 | 2,038,981 | -0.33(-0.65%) |
Aug 29, 2005 | 51.44 | 51.69 | 51.06 | 51.36 | 5,341,665 | -0.75(-1.45%) |
Aug 26, 2005 | 52.77 | 52.78 | 51.68 | 52.11 | 2,120,695 | -0.70(-1.33%) |
Aug 25, 2005 | 52.94 | 53.08 | 52.74 | 52.82 | 796,210 | +0.08(+0.15%) |
Aug 24, 2005 | 53.31 | 53.38 | 52.61 | 52.74 | 1,233,452 | -0.56(-1.06%) |
Aug 23, 2005 | 53.71 | 53.80 | 53.27 | 53.31 | 900,288 | -0.47(-0.88%) |
Aug 22, 2005 | 53.53 | 54.09 | 53.40 | 53.78 | 956,771 | +0.33(+0.63%) |
Aug 19, 2005 | 53.57 | 53.69 | 53.27 | 53.45 | 781,731 | +0.16(+0.30%) |
Aug 18, 2005 | 53.35 | 53.47 | 52.85 | 53.29 | 1,247,501 | -0.06(-0.10%) |
Aug 17, 2005 | 53.55 | 53.67 | 53.27 | 53.34 | 1,288,932 | -0.16(-0.30%) |
Aug 16, 2005 | 54.05 | 54.05 | 53.47 | 53.50 | 1,042,929 | -0.53(-0.98%) |
Aug 15, 2005 | 54.12 | 54.26 | 53.82 | 54.03 | 1,286,495 | -0.16(-0.30%) |
Aug 12, 2005 | 54.53 | 54.55 | 53.86 | 54.19 | 945,159 | -0.34(-0.63%) |
Aug 11, 2005 | 54.34 | 54.56 | 54.14 | 54.53 | 852,980 | +0.30(+0.55%) |
Aug 10, 2005 | 54.48 | 54.93 | 54.03 | 54.23 | 1,625,537 | +0.04(+0.08%) |
Aug 09, 2005 | 53.96 | 54.60 | 53.74 | 54.19 | 1,518,735 | +0.73(+1.36%) |
Aug 08, 2005 | 53.47 | 53.87 | 53.03 | 53.47 | 2,183,486 | -0.35(-0.65%) |
Aug 05, 2005 | 52.48 | 55.47 | 52.48 | 53.82 | 4,153,800 | -2.28(-4.07%) |
Aug 04, 2005 | 57.13 | 57.13 | 55.87 | 56.10 | 2,811,251 | -1.03(-1.80%) |
Aug 03, 2005 | 56.50 | 57.55 | 56.47 | 57.12 | 3,144,129 | +0.66(+1.16%) |
Aug 02, 2005 | 56.43 | 56.90 | 56.17 | 56.47 | 2,999,911 | +0.34(+0.61%) |
Aug 01, 2005 | 56.33 | 56.38 | 56.01 | 56.13 | 1,474,294 | -0.08(-0.14%) |
Jul 29, 2005 | 55.94 | 56.42 | 55.91 | 56.20 | 2,972,816 | +0.03(+0.06%) |
Jul 28, 2005 | 55.98 | 56.47 | 55.98 | 56.17 | 1,470,137 | +0.22(+0.39%) |
Jul 27, 2005 | 55.17 | 56.25 | 55.16 | 55.95 | 2,151,661 | +0.84(+1.53%) |
Jul 26, 2005 | 54.86 | 55.24 | 54.79 | 55.11 | 774,420 | +0.22(+0.39%) |
Jul 25, 2005 | 55.07 | 55.52 | 54.80 | 54.89 | 977,271 | -0.40(-0.73%) |
Jul 22, 2005 | 55.14 | 55.30 | 54.71 | 55.30 | 1,334,807 | +0.15(+0.28%) |
Jul 21, 2005 | 55.60 | 55.78 | 55.08 | 55.14 | 1,520,312 | -0.35(-0.63%) |
Jul 20, 2005 | 55.14 | 55.77 | 54.97 | 55.49 | 1,773,052 | +0.29(+0.52%) |
Jul 19, 2005 | 54.65 | 55.31 | 54.53 | 55.20 | 1,604,606 | +0.68(+1.25%) |
Jul 18, 2005 | 54.81 | 55.17 | 54.51 | 54.52 | 2,463,178 | -0.17(-0.32%) |
Jul 15, 2005 | 54.22 | 54.76 | 54.08 | 54.70 | 1,627,830 | +0.48(+0.89%) |
Jul 14, 2005 | 54.06 | 54.56 | 54.05 | 54.21 | 2,026,796 | +0.33(+0.62%) |
Jul 13, 2005 | 53.95 | 54.09 | 53.67 | 53.88 | 2,491,276 | -0.03(-0.06%) |
Jul 12, 2005 | 53.94 | 54.08 | 53.74 | 53.91 | 1,131,811 | -0.02(-0.04%) |
Jul 11, 2005 | 53.67 | 54.35 | 53.60 | 53.93 | 1,809,322 | +0.36(+0.66%) |
Jul 08, 2005 | 53.32 | 53.67 | 52.91 | 53.58 | 1,260,977 | +0.08(+0.16%) |
Jul 07, 2005 | 52.70 | 53.55 | 52.35 | 53.50 | 1,396,307 | +0.06(+0.12%) |
Jul 06, 2005 | 53.47 | 53.53 | 53.17 | 53.43 | 1,357,744 | -0.08(-0.14%) |
Jul 05, 2005 | 52.74 | 53.55 | 52.57 | 53.51 | 1,316,313 | +0.78(+1.48%) |
Jul 01, 2005 | 52.46 | 52.86 | 52.39 | 52.73 | 1,209,655 | +0.56(+1.08%) |
Jun 30, 2005 | 52.92 | 53.17 | 52.11 | 52.16 | 2,679,649 | -0.84(-1.59%) |
Jun 29, 2005 | 53.64 | 53.88 | 52.69 | 53.01 | 2,969,232 | -0.47(-0.87%) |
Jun 28, 2005 | 53.89 | 53.95 | 53.43 | 53.47 | 2,068,800 | -0.42(-0.78%) |
Jun 27, 2005 | 53.11 | 54.07 | 53.07 | 53.89 | 1,808,318 | +0.82(+1.55%) |
Jun 24, 2005 | 52.39 | 53.37 | 52.27 | 53.07 | 2,089,730 | +0.80(+1.52%) |
Jun 23, 2005 | 53.33 | 53.33 | 52.20 | 52.27 | 2,098,045 | -1.05(-1.98%) |
Jun 22, 2005 | 53.19 | 53.38 | 52.97 | 53.33 | 1,480,602 | +0.21(+0.39%) |
Jun 21, 2005 | 53.05 | 53.50 | 52.88 | 53.12 | 1,556,151 | -0.22(-0.41%) |
Jun 20, 2005 | 53.01 | 53.45 | 52.83 | 53.34 | 1,603,173 | +0.07(+0.13%) |
Jun 17, 2005 | 53.37 | 53.60 | 52.82 | 53.27 | 2,864,294 | +0.45(+0.85%) |
Jun 16, 2005 | 52.50 | 53.06 | 52.39 | 52.82 | 1,353,156 | +0.42(+0.80%) |
Jun 15, 2005 | 52.54 | 52.54 | 51.93 | 52.40 | 1,185,571 | -0.01(-0.03%) |
Jun 14, 2005 | 51.65 | 52.44 | 51.62 | 52.41 | 1,211,519 | +0.63(+1.21%) |
Jun 13, 2005 | 51.69 | 52.18 | 51.50 | 51.79 | 887,816 | -0.02(-0.04%) |
Jun 10, 2005 | 51.69 | 51.83 | 51.34 | 51.81 | 1,144,857 | +0.04(+0.08%) |
Jun 09, 2005 | 51.55 | 51.87 | 51.32 | 51.77 | 1,605,897 | +0.03(+0.07%) |
Jun 08, 2005 | 52.09 | 52.21 | 51.59 | 51.73 | 1,637,292 | -0.23(-0.44%) |
Jun 07, 2005 | 52.11 | 52.52 | 51.95 | 51.96 | 1,369,212 | -0.08(-0.15%) |
Jun 06, 2005 | 51.79 | 52.09 | 51.48 | 52.04 | 1,092,961 | +0.38(+0.74%) |
Jun 03, 2005 | 51.97 | 52.01 | 51.49 | 51.65 | 2,298,316 | -0.36(-0.70%) |
Jun 02, 2005 | 51.93 | 52.04 | 51.54 | 52.02 | 1,831,686 | +0.13(+0.26%) |