Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 49.04 | 50.03 | 48.84 | 50.03 | 1,253,030 | +1.04(+2.13%) |
Aug 30, 2005 | 49.01 | 49.12 | 48.70 | 48.98 | 949,950 | -0.21(-0.43%) |
Aug 29, 2005 | 48.55 | 49.24 | 48.33 | 49.19 | 732,286 | +0.56(+1.16%) |
Aug 26, 2005 | 49.42 | 49.42 | 48.61 | 48.63 | 686,119 | -0.81(-1.64%) |
Aug 25, 2005 | 49.27 | 49.51 | 49.15 | 49.44 | 643,145 | +0.35(+0.70%) |
Aug 24, 2005 | 49.20 | 49.68 | 48.86 | 49.10 | 727,630 | -0.22(-0.44%) |
Aug 23, 2005 | 49.44 | 49.46 | 48.84 | 49.31 | 835,530 | -0.05(-0.09%) |
Aug 22, 2005 | 49.08 | 49.36 | 48.89 | 49.36 | 1,688,623 | +0.39(+0.80%) |
Aug 19, 2005 | 48.89 | 49.06 | 48.75 | 48.97 | 767,544 | +0.14(+0.29%) |
Aug 18, 2005 | 48.77 | 49.08 | 48.64 | 48.83 | 1,000,641 | -0.17(-0.34%) |
Aug 17, 2005 | 49.10 | 49.42 | 48.89 | 48.99 | 1,339,776 | -0.05(-0.11%) |
Aug 16, 2005 | 49.72 | 49.72 | 48.98 | 49.04 | 645,141 | -0.79(-1.58%) |
Aug 15, 2005 | 49.38 | 50.04 | 49.15 | 49.83 | 776,059 | +0.40(+0.81%) |
Aug 12, 2005 | 49.68 | 49.73 | 49.05 | 49.43 | 1,218,571 | -0.50(-1.01%) |
Aug 11, 2005 | 49.48 | 49.99 | 49.37 | 49.94 | 1,563,826 | +0.41(+0.83%) |
Aug 10, 2005 | 49.88 | 50.18 | 49.15 | 49.52 | 1,631,147 | -0.10(-0.20%) |
Aug 09, 2005 | 49.64 | 49.81 | 49.37 | 49.62 | 982,680 | +0.09(+0.18%) |
Aug 08, 2005 | 49.95 | 50.04 | 49.36 | 49.53 | 1,550,122 | -0.20(-0.39%) |
Aug 05, 2005 | 50.40 | 50.40 | 49.53 | 49.73 | 1,643,787 | -0.78(-1.55%) |
Aug 04, 2005 | 51.15 | 51.22 | 50.40 | 50.51 | 1,836,837 | -0.81(-1.58%) |
Aug 03, 2005 | 51.41 | 51.58 | 51.27 | 51.32 | 1,580,191 | -0.40(-0.77%) |
Aug 02, 2005 | 51.30 | 51.76 | 51.30 | 51.72 | 1,658,821 | +0.44(+0.85%) |
Aug 01, 2005 | 51.39 | 51.52 | 51.17 | 51.28 | 1,566,221 | +0.04(+0.07%) |
Jul 29, 2005 | 51.46 | 51.61 | 51.01 | 51.25 | 2,825,903 | -0.20(-0.38%) |
Jul 28, 2005 | 51.03 | 51.44 | 50.76 | 51.44 | 1,334,986 | +0.47(+0.91%) |
Jul 27, 2005 | 51.00 | 51.00 | 50.40 | 50.97 | 1,163,223 | +0.05(+0.10%) |
Jul 26, 2005 | 50.77 | 51.05 | 50.50 | 50.92 | 924,538 | +0.30(+0.59%) |
Jul 25, 2005 | 51.00 | 51.27 | 50.47 | 50.62 | 1,103,353 | -0.41(-0.80%) |
Jul 22, 2005 | 50.25 | 51.09 | 50.24 | 51.03 | 1,553,714 | +0.84(+1.68%) |
Jul 21, 2005 | 50.88 | 50.96 | 49.79 | 50.19 | 2,224,933 | -0.86(-1.68%) |
Jul 20, 2005 | 50.21 | 51.13 | 50.15 | 51.04 | 1,711,374 | +0.65(+1.28%) |
Jul 19, 2005 | 50.00 | 50.47 | 49.81 | 50.40 | 855,487 | +0.68(+1.36%) |
Jul 18, 2005 | 49.91 | 49.98 | 49.49 | 49.72 | 1,164,288 | -0.21(-0.42%) |
Jul 15, 2005 | 49.95 | 50.08 | 49.55 | 49.93 | 963,122 | +0.01(+0.02%) |
Jul 14, 2005 | 50.66 | 50.79 | 49.86 | 49.92 | 867,861 | -0.44(-0.87%) |
Jul 13, 2005 | 50.54 | 50.62 | 50.15 | 50.36 | 542,030 | -0.14(-0.28%) |
Jul 12, 2005 | 50.58 | 50.89 | 50.32 | 50.50 | 1,356,274 | -0.14(-0.27%) |
Jul 11, 2005 | 50.06 | 50.70 | 50.02 | 50.64 | 2,311,147 | +0.68(+1.35%) |
Jul 08, 2005 | 49.01 | 50.04 | 48.96 | 49.96 | 1,078,207 | +0.99(+2.03%) |
Jul 07, 2005 | 48.48 | 49.08 | 48.22 | 48.97 | 1,146,726 | +0.04(+0.08%) |
Jul 06, 2005 | 49.38 | 49.45 | 48.90 | 48.93 | 864,135 | -0.38(-0.76%) |
Jul 05, 2005 | 48.67 | 49.31 | 48.45 | 49.31 | 906,311 | +0.64(+1.31%) |
Jul 01, 2005 | 48.40 | 48.73 | 48.29 | 48.67 | 772,466 | +0.34(+0.70%) |
Jun 30, 2005 | 48.63 | 48.86 | 48.22 | 48.33 | 2,157,345 | -0.21(-0.43%) |
Jun 29, 2005 | 48.55 | 48.70 | 48.37 | 48.54 | 1,000,508 | +0.00(+0.00%) |
Jun 28, 2005 | 47.77 | 48.54 | 47.71 | 48.54 | 1,768,717 | +0.96(+2.02%) |
Jun 27, 2005 | 47.40 | 47.59 | 47.24 | 47.58 | 1,253,562 | +0.15(+0.32%) |
Jun 24, 2005 | 47.77 | 47.84 | 46.40 | 47.43 | 2,359,044 | -0.44(-0.93%) |
Jun 23, 2005 | 48.60 | 48.64 | 47.80 | 47.87 | 1,199,678 | -0.71(-1.45%) |
Jun 22, 2005 | 48.63 | 48.79 | 48.26 | 48.58 | 1,428,518 | +0.17(+0.36%) |
Jun 21, 2005 | 48.52 | 48.63 | 48.31 | 48.40 | 708,870 | -0.11(-0.22%) |
Jun 20, 2005 | 48.52 | 48.69 | 48.35 | 48.51 | 1,733,859 | -0.15(-0.31%) |
Jun 17, 2005 | 48.97 | 49.16 | 48.65 | 48.66 | 622,390 | -0.02(-0.05%) |
Jun 16, 2005 | 48.33 | 48.78 | 48.25 | 48.68 | 891,543 | +0.35(+0.73%) |
Jun 15, 2005 | 48.25 | 48.33 | 47.77 | 48.33 | 705,677 | +0.19(+0.39%) |
Jun 14, 2005 | 47.69 | 48.14 | 47.51 | 48.14 | 525,133 | +0.45(+0.95%) |
Jun 13, 2005 | 47.39 | 47.75 | 47.25 | 47.69 | 718,982 | +0.23(+0.49%) |
Jun 10, 2005 | 47.20 | 47.50 | 47.20 | 47.46 | 598,442 | +0.11(+0.22%) |
Jun 09, 2005 | 46.98 | 47.43 | 46.69 | 47.35 | 755,170 | +0.47(+1.01%) |
Jun 08, 2005 | 47.23 | 47.42 | 46.88 | 46.88 | 3,361,149 | -0.29(-0.61%) |
Jun 07, 2005 | 47.26 | 47.68 | 47.06 | 47.16 | 1,624,096 | +0.11(+0.22%) |
Jun 06, 2005 | 46.76 | 47.11 | 46.71 | 47.06 | 1,612,920 | +0.23(+0.50%) |
Jun 03, 2005 | 47.03 | 47.26 | 46.70 | 46.83 | 2,229,590 | -0.27(-0.58%) |
Jun 02, 2005 | 47.10 | 47.24 | 46.85 | 47.10 | 1,165,086 | +0.09(+0.19%) |