Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 56.13 | 56.71 | 54.50 | 56.60 | 104,729 | +0.47(+0.84%) |
Aug 30, 2005 | 55.87 | 56.19 | 55.87 | 56.13 | 39,146 | +0.13(+0.23%) |
Aug 29, 2005 | 55.99 | 56.17 | 55.49 | 56.00 | 95,505 | -0.04(-0.07%) |
Aug 26, 2005 | 55.96 | 56.38 | 55.13 | 56.04 | 62,341 | +0.09(+0.16%) |
Aug 25, 2005 | 55.00 | 55.95 | 54.78 | 55.95 | 121,253 | +1.00(+1.82%) |
Aug 24, 2005 | 55.00 | 55.00 | 54.30 | 54.95 | 71,516 | -0.22(-0.40%) |
Aug 23, 2005 | 54.40 | 55.20 | 54.10 | 55.17 | 69,486 | +1.06(+1.96%) |
Aug 22, 2005 | 54.33 | 54.52 | 53.57 | 54.11 | 42,636 | +0.05(+0.09%) |
Aug 19, 2005 | 54.70 | 54.70 | 53.99 | 54.06 | 21,468 | -0.29(-0.53%) |
Aug 18, 2005 | 53.99 | 54.50 | 53.20 | 54.35 | 60,954 | +0.32(+0.59%) |
Aug 17, 2005 | 52.82 | 54.21 | 52.71 | 54.03 | 50,536 | +0.80(+1.50%) |
Aug 16, 2005 | 54.25 | 54.31 | 52.67 | 53.23 | 86,026 | -1.08(-1.99%) |
Aug 15, 2005 | 54.90 | 55.16 | 54.11 | 54.31 | 98,019 | -0.64(-1.16%) |
Aug 12, 2005 | 54.60 | 55.70 | 53.52 | 54.95 | 106,779 | +0.11(+0.20%) |
Aug 11, 2005 | 54.34 | 55.23 | 53.91 | 54.84 | 94,875 | +0.31(+0.57%) |
Aug 10, 2005 | 55.72 | 55.72 | 54.02 | 54.53 | 191,661 | -0.97(-1.75%) |
Aug 09, 2005 | 56.60 | 58.40 | 55.39 | 55.50 | 241,741 | -0.93(-1.65%) |
Aug 08, 2005 | 54.35 | 56.73 | 53.99 | 56.43 | 200,124 | +1.53(+2.79%) |
Aug 05, 2005 | 53.70 | 55.49 | 51.75 | 54.90 | 1,096,837 | -2.10(-3.68%) |
Aug 04, 2005 | 57.88 | 58.10 | 55.60 | 57.00 | 332,641 | -0.55(-0.96%) |
Aug 03, 2005 | 57.55 | 57.70 | 56.25 | 57.55 | 172,484 | +0.75(+1.32%) |
Aug 02, 2005 | 56.25 | 57.00 | 55.50 | 56.80 | 187,641 | +0.97(+1.74%) |
Aug 01, 2005 | 55.20 | 56.60 | 55.13 | 55.83 | 202,011 | +0.42(+0.77%) |
Jul 29, 2005 | 54.79 | 55.89 | 54.34 | 55.41 | 154,637 | +0.62(+1.12%) |
Jul 28, 2005 | 54.32 | 54.91 | 53.29 | 54.79 | 71,545 | +0.90(+1.67%) |
Jul 27, 2005 | 53.37 | 54.43 | 53.07 | 53.89 | 66,799 | +0.58(+1.09%) |
Jul 26, 2005 | 52.89 | 53.31 | 52.43 | 53.31 | 88,135 | +0.47(+0.89%) |
Jul 25, 2005 | 52.20 | 53.36 | 51.60 | 52.84 | 139,420 | +0.58(+1.11%) |
Jul 22, 2005 | 52.71 | 52.93 | 51.74 | 52.26 | 83,833 | -0.31(-0.59%) |
Jul 21, 2005 | 53.00 | 54.10 | 52.20 | 52.57 | 165,097 | -0.32(-0.61%) |
Jul 20, 2005 | 52.50 | 52.89 | 51.60 | 52.89 | 77,230 | +0.19(+0.36%) |
Jul 19, 2005 | 51.95 | 52.80 | 51.58 | 52.70 | 75,350 | +0.90(+1.74%) |
Jul 18, 2005 | 50.84 | 52.38 | 50.84 | 51.80 | 127,196 | +0.96(+1.89%) |
Jul 15, 2005 | 50.53 | 50.87 | 50.00 | 50.84 | 93,109 | +0.34(+0.67%) |
Jul 14, 2005 | 51.75 | 52.25 | 48.59 | 50.50 | 690,172 | -1.65(-3.16%) |
Jul 13, 2005 | 55.52 | 55.52 | 50.52 | 52.15 | 610,049 | -3.24(-5.85%) |
Jul 12, 2005 | 56.50 | 56.50 | 54.78 | 55.39 | 101,438 | -1.19(-2.10%) |
Jul 11, 2005 | 56.70 | 57.00 | 56.00 | 56.58 | 72,134 | -0.13(-0.23%) |
Jul 08, 2005 | 56.10 | 57.01 | 55.50 | 56.71 | 119,050 | +0.61(+1.09%) |
Jul 07, 2005 | 54.00 | 56.21 | 53.39 | 56.10 | 264,882 | +1.40(+2.56%) |
Jul 06, 2005 | 55.08 | 55.75 | 54.55 | 54.70 | 176,027 | -0.09(-0.16%) |
Jul 05, 2005 | 51.17 | 55.24 | 51.14 | 54.79 | 360,200 | +3.91(+7.68%) |
Jul 01, 2005 | 50.64 | 51.49 | 50.64 | 50.88 | 43,500 | +0.00(+0.00%) |
Jun 30, 2005 | 51.10 | 52.33 | 50.50 | 50.88 | 108,868 | -0.12(-0.24%) |
Jun 29, 2005 | 51.42 | 51.77 | 50.62 | 51.00 | 46,293 | -0.42(-0.82%) |
Jun 28, 2005 | 49.59 | 51.76 | 49.59 | 51.42 | 38,366 | +0.73(+1.44%) |
Jun 27, 2005 | 51.38 | 52.50 | 49.54 | 50.69 | 143,035 | -1.60(-3.06%) |
Jun 24, 2005 | 52.50 | 52.60 | 51.25 | 52.29 | 99,974 | -0.26(-0.49%) |
Jun 23, 2005 | 53.49 | 53.49 | 52.00 | 52.55 | 65,920 | -0.57(-1.07%) |
Jun 22, 2005 | 53.20 | 53.33 | 52.34 | 53.12 | 64,799 | +0.09(+0.17%) |
Jun 21, 2005 | 52.38 | 53.94 | 52.02 | 53.03 | 108,003 | +0.61(+1.16%) |
Jun 20, 2005 | 53.00 | 53.34 | 52.00 | 52.42 | 53,759 | -1.15(-2.15%) |
Jun 17, 2005 | 53.54 | 54.00 | 53.09 | 53.57 | 158,325 | +0.19(+0.36%) |
Jun 16, 2005 | 52.36 | 53.40 | 51.64 | 53.38 | 298,708 | +1.36(+2.61%) |
Jun 15, 2005 | 51.56 | 52.53 | 51.00 | 52.02 | 98,426 | +0.65(+1.27%) |
Jun 14, 2005 | 51.00 | 51.55 | 51.00 | 51.37 | 38,522 | +0.37(+0.73%) |
Jun 13, 2005 | 51.63 | 52.45 | 50.68 | 51.00 | 107,786 | -0.51(-0.99%) |
Jun 10, 2005 | 50.77 | 52.65 | 50.50 | 51.51 | 156,086 | +0.51(+1.00%) |
Jun 09, 2005 | 49.24 | 51.00 | 48.60 | 51.00 | 130,028 | +1.65(+3.34%) |
Jun 08, 2005 | 51.20 | 51.27 | 49.16 | 49.35 | 124,633 | -2.01(-3.91%) |
Jun 07, 2005 | 51.05 | 52.20 | 50.30 | 51.36 | 222,577 | -0.14(-0.27%) |
Jun 06, 2005 | 48.96 | 51.94 | 48.70 | 51.50 | 356,361 | +2.52(+5.14%) |
Jun 03, 2005 | 49.32 | 49.80 | 48.80 | 48.98 | 71,041 | -0.41(-0.83%) |
Jun 02, 2005 | 50.16 | 50.22 | 49.39 | 49.39 | 91,606 | -0.85(-1.69%) |