Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 48.57 | 49.96 | 48.57 | 49.85 | 70,570 | +1.04(+2.13%) |
Aug 30, 2005 | 48.40 | 48.97 | 48.17 | 48.81 | 80,797 | +0.04(+0.08%) |
Aug 29, 2005 | 48.25 | 48.85 | 47.47 | 48.77 | 46,476 | +0.51(+1.06%) |
Aug 26, 2005 | 48.50 | 48.68 | 47.64 | 48.26 | 81,056 | -0.85(-1.73%) |
Aug 25, 2005 | 49.02 | 49.24 | 48.43 | 49.11 | 36,259 | +0.06(+0.12%) |
Aug 24, 2005 | 49.43 | 49.53 | 48.04 | 49.05 | 45,581 | -0.55(-1.11%) |
Aug 23, 2005 | 49.48 | 49.87 | 48.20 | 49.60 | 65,780 | +0.10(+0.20%) |
Aug 22, 2005 | 49.49 | 49.60 | 48.69 | 49.50 | 58,307 | +0.50(+1.02%) |
Aug 19, 2005 | 48.73 | 49.46 | 48.73 | 49.00 | 44,508 | +0.00(+0.00%) |
Aug 18, 2005 | 48.78 | 50.15 | 47.64 | 49.00 | 84,843 | +0.23(+0.47%) |
Aug 17, 2005 | 48.42 | 49.01 | 48.03 | 48.77 | 57,391 | +0.04(+0.08%) |
Aug 16, 2005 | 49.08 | 49.26 | 48.37 | 48.73 | 55,907 | -0.85(-1.71%) |
Aug 15, 2005 | 49.58 | 49.89 | 49.33 | 49.58 | 47,329 | +0.22(+0.45%) |
Aug 12, 2005 | 49.57 | 49.81 | 48.90 | 49.36 | 54,396 | -0.45(-0.90%) |
Aug 11, 2005 | 49.51 | 49.98 | 48.78 | 49.81 | 47,977 | +0.57(+1.16%) |
Aug 10, 2005 | 50.14 | 50.34 | 48.69 | 49.24 | 77,428 | -0.67(-1.34%) |
Aug 09, 2005 | 50.83 | 50.83 | 49.60 | 49.91 | 80,355 | -0.73(-1.44%) |
Aug 08, 2005 | 50.50 | 51.62 | 50.21 | 50.64 | 50,591 | +0.04(+0.08%) |
Aug 05, 2005 | 51.37 | 53.00 | 50.27 | 50.60 | 86,544 | -0.87(-1.69%) |
Aug 04, 2005 | 51.30 | 51.99 | 51.15 | 51.47 | 72,617 | +0.17(+0.33%) |
Aug 03, 2005 | 51.63 | 51.63 | 51.22 | 51.30 | 42,969 | -0.44(-0.85%) |
Aug 02, 2005 | 51.93 | 51.93 | 51.22 | 51.74 | 59,722 | +0.20(+0.39%) |
Aug 01, 2005 | 51.47 | 51.98 | 51.09 | 51.54 | 74,960 | +0.17(+0.33%) |
Jul 29, 2005 | 51.33 | 51.83 | 51.00 | 51.37 | 65,303 | +0.04(+0.08%) |
Jul 28, 2005 | 50.38 | 51.50 | 49.90 | 51.33 | 58,849 | +1.08(+2.15%) |
Jul 27, 2005 | 49.89 | 50.29 | 48.91 | 50.25 | 48,400 | +0.43(+0.86%) |
Jul 26, 2005 | 49.04 | 50.35 | 48.50 | 49.82 | 67,716 | +0.53(+1.08%) |
Jul 25, 2005 | 50.39 | 50.64 | 48.71 | 49.29 | 42,911 | -1.11(-2.20%) |
Jul 22, 2005 | 49.56 | 50.43 | 48.40 | 50.40 | 44,529 | +0.97(+1.96%) |
Jul 21, 2005 | 50.72 | 50.72 | 49.00 | 49.43 | 49,664 | -1.25(-2.47%) |
Jul 20, 2005 | 50.09 | 50.99 | 49.89 | 50.68 | 57,423 | -0.04(-0.08%) |
Jul 19, 2005 | 49.70 | 52.03 | 49.60 | 50.72 | 81,304 | +1.19(+2.40%) |
Jul 18, 2005 | 49.35 | 51.56 | 48.66 | 49.53 | 113,989 | +0.10(+0.20%) |
Jul 15, 2005 | 49.24 | 49.61 | 48.72 | 49.43 | 55,056 | -0.18(-0.36%) |
Jul 14, 2005 | 50.72 | 50.73 | 49.37 | 49.61 | 76,551 | -0.62(-1.23%) |
Jul 13, 2005 | 51.02 | 51.06 | 49.53 | 50.23 | 72,826 | -0.78(-1.53%) |
Jul 12, 2005 | 51.95 | 52.00 | 50.18 | 51.01 | 66,705 | -0.95(-1.83%) |
Jul 11, 2005 | 51.96 | 52.00 | 51.19 | 51.96 | 79,487 | +0.36(+0.70%) |
Jul 08, 2005 | 49.97 | 51.79 | 49.51 | 51.60 | 51,617 | +1.68(+3.37%) |
Jul 07, 2005 | 50.39 | 50.98 | 48.41 | 49.92 | 211,803 | -0.42(-0.83%) |
Jul 06, 2005 | 50.98 | 51.50 | 50.12 | 50.34 | 95,771 | -0.66(-1.29%) |
Jul 05, 2005 | 49.93 | 52.00 | 48.56 | 51.00 | 91,600 | +0.93(+1.86%) |
Jul 01, 2005 | 50.42 | 50.73 | 49.30 | 50.07 | 61,900 | -0.25(-0.50%) |
Jun 30, 2005 | 50.13 | 50.83 | 49.42 | 50.32 | 108,223 | +0.35(+0.70%) |
Jun 29, 2005 | 50.00 | 51.89 | 49.53 | 49.97 | 144,302 | -0.12(-0.24%) |
Jun 28, 2005 | 48.45 | 50.09 | 48.03 | 50.09 | 126,954 | +1.77(+3.66%) |
Jun 27, 2005 | 46.96 | 48.63 | 46.84 | 48.32 | 127,162 | +1.32(+2.81%) |
Jun 24, 2005 | 46.78 | 47.05 | 46.03 | 47.00 | 288,417 | +0.26(+0.56%) |
Jun 23, 2005 | 46.83 | 47.44 | 46.66 | 46.74 | 76,212 | -0.17(-0.36%) |
Jun 22, 2005 | 47.19 | 47.68 | 46.80 | 46.91 | 147,889 | -0.18(-0.38%) |
Jun 21, 2005 | 47.07 | 47.79 | 46.73 | 47.09 | 48,680 | +0.28(+0.60%) |
Jun 20, 2005 | 46.79 | 47.07 | 46.27 | 46.81 | 97,658 | -0.17(-0.36%) |
Jun 17, 2005 | 47.00 | 47.43 | 46.66 | 46.98 | 106,398 | -0.02(-0.04%) |
Jun 16, 2005 | 46.39 | 47.00 | 46.13 | 47.00 | 29,934 | +0.60(+1.29%) |
Jun 15, 2005 | 45.85 | 46.44 | 45.29 | 46.40 | 107,213 | +0.66(+1.44%) |
Jun 14, 2005 | 44.38 | 45.85 | 44.06 | 45.74 | 57,613 | +1.81(+4.12%) |
Jun 13, 2005 | 43.47 | 44.34 | 43.22 | 43.93 | 101,791 | +0.91(+2.12%) |
Jun 10, 2005 | 42.91 | 43.60 | 42.90 | 43.02 | 34,284 | -0.05(-0.12%) |
Jun 09, 2005 | 44.40 | 44.40 | 42.73 | 43.07 | 93,836 | -1.64(-3.67%) |
Jun 08, 2005 | 45.17 | 45.94 | 44.70 | 44.71 | 61,665 | -0.21(-0.47%) |
Jun 07, 2005 | 43.67 | 46.45 | 43.67 | 44.92 | 183,918 | +1.94(+4.51%) |
Jun 06, 2005 | 42.86 | 43.40 | 42.76 | 42.98 | 201,222 | +0.41(+0.96%) |
Jun 03, 2005 | 43.09 | 43.09 | 42.57 | 42.57 | 79,366 | -0.52(-1.21%) |
Jun 02, 2005 | 43.03 | 44.11 | 42.78 | 43.09 | 38,688 | -0.14(-0.32%) |