Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 54.76 | 54.94 | 53.76 | 54.91 | 2,920,462 | -0.08(-0.14%) |
Aug 30, 2005 | 54.95 | 55.17 | 54.54 | 54.98 | 1,892,293 | -0.36(-0.65%) |
Aug 29, 2005 | 55.43 | 55.70 | 55.02 | 55.34 | 4,957,375 | -0.81(-1.45%) |
Aug 26, 2005 | 56.86 | 56.87 | 55.69 | 56.15 | 1,968,129 | -0.76(-1.33%) |
Aug 25, 2005 | 57.04 | 57.19 | 56.82 | 56.91 | 738,929 | +0.08(+0.15%) |
Aug 24, 2005 | 57.45 | 57.52 | 56.69 | 56.83 | 1,144,715 | -0.61(-1.06%) |
Aug 23, 2005 | 57.88 | 57.97 | 57.40 | 57.44 | 835,520 | -0.51(-0.88%) |
Aug 22, 2005 | 57.68 | 58.28 | 57.54 | 57.95 | 887,939 | +0.36(+0.63%) |
Aug 19, 2005 | 57.73 | 57.85 | 57.40 | 57.59 | 725,492 | +0.17(+0.30%) |
Aug 18, 2005 | 57.48 | 57.61 | 56.95 | 57.42 | 1,157,754 | -0.06(-0.10%) |
Aug 17, 2005 | 57.70 | 57.83 | 57.39 | 57.48 | 1,196,204 | -0.17(-0.30%) |
Aug 16, 2005 | 58.24 | 58.24 | 57.62 | 57.65 | 967,899 | -0.57(-0.98%) |
Aug 15, 2005 | 58.32 | 58.47 | 58.00 | 58.22 | 1,193,942 | -0.17(-0.30%) |
Aug 12, 2005 | 58.76 | 58.78 | 58.03 | 58.39 | 877,163 | -0.37(-0.63%) |
Aug 11, 2005 | 58.55 | 58.79 | 58.34 | 58.76 | 791,615 | +0.32(+0.55%) |
Aug 10, 2005 | 58.70 | 59.18 | 58.21 | 58.44 | 1,508,592 | +0.05(+0.08%) |
Aug 09, 2005 | 58.14 | 58.84 | 57.91 | 58.39 | 1,409,474 | +0.78(+1.36%) |
Aug 08, 2005 | 57.61 | 58.05 | 57.14 | 57.61 | 2,026,402 | -0.38(-0.65%) |
Aug 05, 2005 | 56.55 | 59.77 | 56.55 | 57.99 | 3,854,967 | -2.46(-4.07%) |
Aug 04, 2005 | 61.56 | 61.56 | 60.21 | 60.45 | 2,609,005 | -1.10(-1.80%) |
Aug 03, 2005 | 60.88 | 62.01 | 60.84 | 61.55 | 2,917,934 | +0.71(+1.16%) |
Aug 02, 2005 | 60.81 | 61.31 | 60.53 | 60.84 | 2,784,091 | +0.37(+0.61%) |
Aug 01, 2005 | 60.69 | 60.75 | 60.36 | 60.48 | 1,368,230 | -0.08(-0.14%) |
Jul 29, 2005 | 60.28 | 60.79 | 60.24 | 60.56 | 2,758,946 | +0.04(+0.06%) |
Jul 28, 2005 | 60.32 | 60.84 | 60.32 | 60.52 | 1,364,372 | +0.23(+0.39%) |
Jul 27, 2005 | 59.45 | 60.61 | 59.44 | 60.29 | 1,996,866 | +0.91(+1.53%) |
Jul 26, 2005 | 59.12 | 59.52 | 59.03 | 59.38 | 718,707 | +0.23(+0.39%) |
Jul 25, 2005 | 59.34 | 59.82 | 59.05 | 59.15 | 906,965 | -0.44(-0.73%) |
Jul 22, 2005 | 59.42 | 59.58 | 58.95 | 59.58 | 1,238,778 | +0.17(+0.28%) |
Jul 21, 2005 | 59.90 | 60.10 | 59.35 | 59.42 | 1,410,938 | -0.38(-0.63%) |
Jul 20, 2005 | 59.42 | 60.09 | 59.23 | 59.79 | 1,645,495 | +0.31(+0.52%) |
Jul 19, 2005 | 58.89 | 59.60 | 58.75 | 59.48 | 1,489,168 | +0.74(+1.25%) |
Jul 18, 2005 | 59.06 | 59.45 | 58.73 | 58.75 | 2,285,972 | -0.19(-0.32%) |
Jul 15, 2005 | 58.42 | 59.00 | 58.27 | 58.94 | 1,510,721 | +0.52(+0.89%) |
Jul 14, 2005 | 58.25 | 58.78 | 58.24 | 58.42 | 1,880,984 | +0.36(+0.62%) |
Jul 13, 2005 | 58.13 | 58.28 | 57.83 | 58.06 | 2,312,049 | -0.04(-0.06%) |
Jul 12, 2005 | 58.12 | 58.27 | 57.91 | 58.09 | 1,050,387 | -0.02(-0.04%) |
Jul 11, 2005 | 57.83 | 58.56 | 57.76 | 58.12 | 1,679,156 | +0.38(+0.66%) |
Jul 08, 2005 | 57.45 | 57.83 | 57.01 | 57.73 | 1,170,260 | +0.09(+0.16%) |
Jul 07, 2005 | 56.79 | 57.70 | 56.41 | 57.64 | 1,295,854 | +0.07(+0.12%) |
Jul 06, 2005 | 57.61 | 57.68 | 57.29 | 57.57 | 1,260,065 | -0.08(-0.14%) |
Jul 05, 2005 | 56.82 | 57.70 | 56.64 | 57.66 | 1,221,615 | +0.84(+1.48%) |
Jul 01, 2005 | 56.52 | 56.96 | 56.45 | 56.82 | 1,122,630 | +0.61(+1.08%) |
Jun 30, 2005 | 57.02 | 57.29 | 56.15 | 56.21 | 2,486,870 | -0.91(-1.59%) |
Jun 29, 2005 | 57.80 | 58.06 | 56.77 | 57.12 | 2,755,620 | -0.50(-0.87%) |
Jun 28, 2005 | 58.07 | 58.13 | 57.57 | 57.62 | 1,919,966 | -0.45(-0.78%) |
Jun 27, 2005 | 57.23 | 58.27 | 57.18 | 58.07 | 1,678,224 | +0.89(+1.55%) |
Jun 24, 2005 | 56.45 | 57.51 | 56.33 | 57.18 | 1,939,391 | +0.86(+1.52%) |
Jun 23, 2005 | 57.46 | 57.46 | 56.25 | 56.33 | 1,947,108 | -1.13(-1.98%) |
Jun 22, 2005 | 57.31 | 57.51 | 57.07 | 57.46 | 1,374,084 | +0.23(+0.39%) |
Jun 21, 2005 | 57.16 | 57.65 | 56.98 | 57.24 | 1,444,199 | -0.23(-0.41%) |
Jun 20, 2005 | 57.12 | 57.60 | 56.93 | 57.47 | 1,487,837 | +0.08(+0.13%) |
Jun 17, 2005 | 57.51 | 57.76 | 56.91 | 57.39 | 2,658,231 | +0.48(+0.85%) |
Jun 16, 2005 | 56.57 | 57.18 | 56.45 | 56.91 | 1,255,808 | +0.45(+0.80%) |
Jun 15, 2005 | 56.61 | 56.61 | 55.96 | 56.46 | 1,100,279 | -0.02(-0.03%) |
Jun 14, 2005 | 55.66 | 56.51 | 55.62 | 56.48 | 1,124,360 | +0.68(+1.21%) |
Jun 13, 2005 | 55.70 | 56.22 | 55.49 | 55.80 | 823,945 | -0.02(-0.04%) |
Jun 10, 2005 | 55.70 | 55.85 | 55.32 | 55.82 | 1,062,494 | +0.05(+0.08%) |
Jun 09, 2005 | 55.55 | 55.89 | 55.30 | 55.78 | 1,490,365 | +0.04(+0.07%) |
Jun 08, 2005 | 56.13 | 56.26 | 55.59 | 55.74 | 1,519,502 | -0.25(-0.44%) |
Jun 07, 2005 | 56.15 | 56.59 | 55.98 | 55.99 | 1,270,709 | -0.08(-0.15%) |
Jun 06, 2005 | 55.81 | 56.13 | 55.47 | 56.07 | 1,014,332 | +0.41(+0.74%) |
Jun 03, 2005 | 56.00 | 56.04 | 55.49 | 55.66 | 2,132,971 | -0.39(-0.70%) |
Jun 02, 2005 | 55.96 | 56.08 | 55.54 | 56.05 | 1,699,911 | +0.14(+0.26%) |