Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 44.10 | 44.90 | 43.85 | 44.90 | 1,735,000 | +0.91(+2.07%) |
Aug 30, 2005 | 44.49 | 44.66 | 43.62 | 43.99 | 1,641,225 | -0.77(-1.72%) |
Aug 29, 2005 | 44.59 | 44.94 | 44.39 | 44.76 | 1,056,043 | +0.17(+0.38%) |
Aug 26, 2005 | 44.72 | 44.83 | 44.10 | 44.59 | 1,168,943 | -0.14(-0.31%) |
Aug 25, 2005 | 45.07 | 45.19 | 44.54 | 44.73 | 1,039,180 | -0.41(-0.91%) |
Aug 24, 2005 | 45.02 | 45.97 | 44.93 | 45.14 | 1,330,928 | -0.06(-0.13%) |
Aug 23, 2005 | 45.00 | 45.30 | 44.89 | 45.20 | 822,359 | +0.04(+0.09%) |
Aug 22, 2005 | 45.05 | 45.52 | 44.83 | 45.16 | 1,434,753 | -0.58(-1.27%) |
Aug 19, 2005 | 45.91 | 46.12 | 45.60 | 45.74 | 845,349 | -0.29(-0.63%) |
Aug 18, 2005 | 46.12 | 46.29 | 45.52 | 46.03 | 782,390 | -0.12(-0.26%) |
Aug 17, 2005 | 46.08 | 46.30 | 45.52 | 46.15 | 967,984 | -0.05(-0.11%) |
Aug 16, 2005 | 46.69 | 46.69 | 45.98 | 46.20 | 974,649 | -0.61(-1.30%) |
Aug 15, 2005 | 46.50 | 46.85 | 46.21 | 46.81 | 1,099,647 | +0.23(+0.49%) |
Aug 12, 2005 | 45.95 | 46.69 | 45.88 | 46.58 | 1,386,446 | +0.32(+0.69%) |
Aug 11, 2005 | 45.65 | 46.34 | 45.56 | 46.26 | 1,425,928 | +0.83(+1.83%) |
Aug 10, 2005 | 46.04 | 46.16 | 45.20 | 45.43 | 1,692,664 | -0.55(-1.20%) |
Aug 09, 2005 | 45.74 | 45.99 | 45.42 | 45.98 | 1,235,047 | +0.37(+0.81%) |
Aug 08, 2005 | 45.22 | 45.74 | 45.18 | 45.61 | 1,389,603 | +0.35(+0.77%) |
Aug 05, 2005 | 45.30 | 45.74 | 45.10 | 45.26 | 1,363,522 | +0.04(+0.09%) |
Aug 04, 2005 | 45.03 | 45.35 | 44.90 | 45.22 | 1,220,550 | -0.02(-0.04%) |
Aug 03, 2005 | 44.45 | 45.29 | 43.85 | 45.24 | 2,039,553 | +0.95(+2.14%) |
Aug 02, 2005 | 43.91 | 44.32 | 43.75 | 44.29 | 1,911,526 | +0.33(+0.75%) |
Aug 01, 2005 | 44.44 | 44.50 | 43.86 | 43.96 | 1,155,996 | -0.41(-0.92%) |
Jul 29, 2005 | 44.25 | 44.60 | 44.22 | 44.37 | 1,057,626 | -0.09(-0.20%) |
Jul 28, 2005 | 44.74 | 44.74 | 44.26 | 44.46 | 1,364,381 | -0.28(-0.63%) |
Jul 27, 2005 | 43.77 | 44.83 | 43.47 | 44.74 | 1,911,795 | +1.03(+2.36%) |
Jul 26, 2005 | 42.91 | 44.04 | 42.82 | 43.71 | 2,305,991 | +0.96(+2.25%) |
Jul 25, 2005 | 43.21 | 43.39 | 42.06 | 42.75 | 2,733,910 | -0.85(-1.95%) |
Jul 22, 2005 | 44.31 | 45.54 | 43.20 | 43.60 | 3,744,465 | -0.86(-1.93%) |
Jul 21, 2005 | 44.79 | 44.79 | 43.72 | 44.46 | 1,307,875 | -0.54(-1.20%) |
Jul 20, 2005 | 45.00 | 45.07 | 44.29 | 45.00 | 1,078,528 | -0.07(-0.16%) |
Jul 19, 2005 | 44.76 | 45.09 | 44.59 | 45.07 | 663,701 | +0.48(+1.08%) |
Jul 18, 2005 | 44.57 | 45.00 | 44.57 | 44.59 | 664,273 | -0.16(-0.36%) |
Jul 15, 2005 | 44.75 | 45.10 | 44.55 | 44.75 | 1,152,876 | +0.11(+0.25%) |
Jul 14, 2005 | 44.15 | 44.64 | 43.95 | 44.64 | 738,896 | +0.54(+1.22%) |
Jul 13, 2005 | 44.15 | 44.37 | 43.84 | 44.10 | 719,105 | -0.10(-0.23%) |
Jul 12, 2005 | 44.60 | 44.63 | 44.05 | 44.20 | 948,131 | -0.32(-0.72%) |
Jul 11, 2005 | 44.58 | 44.73 | 44.04 | 44.52 | 1,164,892 | +0.12(+0.27%) |
Jul 08, 2005 | 43.28 | 44.42 | 42.83 | 44.40 | 1,303,107 | +1.00(+2.30%) |
Jul 07, 2005 | 43.00 | 43.47 | 42.50 | 43.40 | 926,622 | +0.20(+0.46%) |
Jul 06, 2005 | 43.51 | 43.72 | 43.08 | 43.20 | 973,571 | -0.47(-1.08%) |
Jul 05, 2005 | 43.35 | 43.82 | 42.94 | 43.67 | 1,473,000 | +0.53(+1.23%) |
Jul 01, 2005 | 43.50 | 43.54 | 43.06 | 43.14 | 887,700 | +0.25(+0.58%) |
Jun 30, 2005 | 43.02 | 43.60 | 42.80 | 42.89 | 1,110,202 | -0.34(-0.79%) |
Jun 29, 2005 | 43.17 | 43.38 | 42.96 | 43.23 | 841,885 | -0.11(-0.25%) |
Jun 28, 2005 | 42.84 | 43.50 | 42.72 | 43.34 | 1,094,992 | +0.77(+1.81%) |
Jun 27, 2005 | 42.18 | 42.65 | 42.08 | 42.57 | 1,315,434 | +0.42(+1.00%) |
Jun 24, 2005 | 42.14 | 42.57 | 41.95 | 42.15 | 1,292,739 | +0.01(+0.02%) |
Jun 23, 2005 | 43.16 | 43.24 | 42.08 | 42.14 | 1,562,171 | -0.91(-2.11%) |
Jun 22, 2005 | 43.50 | 43.61 | 42.76 | 43.05 | 1,260,975 | -0.03(-0.07%) |
Jun 21, 2005 | 42.90 | 43.40 | 42.80 | 43.08 | 1,115,278 | +0.26(+0.61%) |
Jun 20, 2005 | 43.03 | 43.05 | 42.60 | 42.82 | 994,176 | -0.05(-0.12%) |
Jun 17, 2005 | 43.67 | 44.06 | 42.55 | 42.87 | 2,959,410 | -0.30(-0.69%) |
Jun 16, 2005 | 43.33 | 43.39 | 42.79 | 43.17 | 951,199 | -0.01(-0.02%) |
Jun 15, 2005 | 43.70 | 43.70 | 42.66 | 43.18 | 1,462,364 | -0.24(-0.55%) |
Jun 14, 2005 | 43.75 | 43.83 | 43.23 | 43.42 | 1,210,296 | -0.21(-0.48%) |
Jun 13, 2005 | 43.84 | 44.25 | 43.56 | 43.63 | 1,339,887 | -0.18(-0.41%) |
Jun 10, 2005 | 44.21 | 44.25 | 43.53 | 43.81 | 1,087,828 | -0.38(-0.86%) |
Jun 09, 2005 | 43.54 | 44.20 | 43.30 | 44.19 | 1,615,202 | +0.78(+1.80%) |
Jun 08, 2005 | 43.52 | 43.67 | 43.24 | 43.41 | 1,002,374 | +0.01(+0.02%) |
Jun 07, 2005 | 44.17 | 44.19 | 43.32 | 43.40 | 1,554,449 | -0.51(-1.16%) |
Jun 06, 2005 | 43.12 | 44.03 | 43.04 | 43.91 | 1,346,483 | +0.82(+1.90%) |
Jun 03, 2005 | 43.26 | 43.54 | 43.04 | 43.09 | 1,342,697 | -0.28(-0.65%) |
Jun 02, 2005 | 43.17 | 43.47 | 42.96 | 43.37 | 1,914,331 | +0.12(+0.28%) |