Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 64.90 | 65.49 | 63.80 | 65.00 | 600,000 | +0.30(+0.46%) |
Aug 30, 2005 | 64.45 | 64.93 | 64.04 | 64.70 | 474,800 | +0.26(+0.40%) |
Aug 29, 2005 | 63.35 | 64.50 | 62.05 | 64.44 | 508,800 | +0.79(+1.24%) |
Aug 26, 2005 | 63.57 | 64.36 | 63.28 | 63.65 | 422,400 | -0.63(-0.98%) |
Aug 25, 2005 | 64.89 | 64.94 | 64.06 | 64.28 | 365,200 | -0.58(-0.89%) |
Aug 24, 2005 | 64.20 | 65.95 | 64.00 | 64.86 | 477,200 | -0.15(-0.23%) |
Aug 23, 2005 | 65.72 | 66.25 | 64.33 | 65.01 | 562,800 | -0.34(-0.52%) |
Aug 22, 2005 | 66.35 | 66.80 | 63.68 | 65.35 | 1,428,800 | -0.46(-0.70%) |
Aug 19, 2005 | 62.78 | 66.18 | 62.78 | 65.81 | 1,666,000 | +2.36(+3.72%) |
Aug 18, 2005 | 63.55 | 64.46 | 59.55 | 63.45 | 3,364,000 | -0.81(-1.26%) |
Aug 17, 2005 | 66.83 | 67.02 | 63.30 | 64.26 | 2,435,600 | -3.05(-4.53%) |
Aug 16, 2005 | 69.87 | 69.87 | 67.07 | 67.31 | 1,097,600 | -2.19(-3.15%) |
Aug 15, 2005 | 67.39 | 69.70 | 66.59 | 69.50 | 1,539,600 | +2.01(+2.98%) |
Aug 12, 2005 | 68.96 | 68.99 | 66.15 | 67.49 | 1,076,000 | -1.32(-1.92%) |
Aug 11, 2005 | 68.00 | 69.47 | 67.11 | 68.81 | 1,732,000 | +2.67(+4.04%) |
Aug 10, 2005 | 65.89 | 66.14 | 65.20 | 66.14 | 1,780,000 | +0.54(+0.82%) |
Aug 09, 2005 | 65.35 | 65.69 | 64.77 | 65.60 | 685,600 | +0.71(+1.09%) |
Aug 08, 2005 | 66.32 | 67.20 | 64.23 | 64.89 | 1,738,000 | -1.19(-1.80%) |
Aug 05, 2005 | 65.76 | 67.95 | 65.00 | 66.08 | 2,615,200 | -0.10(-0.15%) |
Aug 04, 2005 | 64.29 | 66.55 | 61.60 | 66.18 | 4,473,600 | +4.59(+7.45%) |
Aug 03, 2005 | 64.00 | 64.30 | 61.05 | 61.59 | 2,262,000 | -1.41(-2.24%) |
Aug 02, 2005 | 61.31 | 64.20 | 61.31 | 63.00 | 2,444,000 | +2.14(+3.52%) |
Aug 01, 2005 | 57.92 | 62.39 | 57.92 | 60.86 | 3,834,400 | +2.94(+5.08%) |
Jul 29, 2005 | 58.63 | 58.80 | 57.10 | 57.92 | 682,800 | -0.28(-0.48%) |
Jul 28, 2005 | 58.69 | 58.69 | 57.59 | 58.20 | 1,021,600 | -0.05(-0.09%) |
Jul 27, 2005 | 57.80 | 59.22 | 55.51 | 58.25 | 2,156,400 | +0.60(+1.04%) |
Jul 26, 2005 | 54.50 | 57.75 | 54.50 | 57.65 | 4,090,000 | +4.55(+8.57%) |
Jul 25, 2005 | 51.53 | 53.22 | 50.96 | 53.10 | 1,068,800 | +1.31(+2.53%) |
Jul 22, 2005 | 53.44 | 53.50 | 48.91 | 51.79 | 1,802,000 | -1.22(-2.30%) |
Jul 21, 2005 | 54.97 | 54.99 | 52.58 | 53.01 | 883,200 | -1.82(-3.32%) |
Jul 20, 2005 | 54.41 | 55.23 | 54.01 | 54.83 | 698,000 | +0.56(+1.03%) |
Jul 19, 2005 | 52.79 | 54.44 | 52.50 | 54.27 | 811,200 | +1.64(+3.12%) |
Jul 18, 2005 | 53.83 | 53.83 | 52.07 | 52.63 | 620,800 | -0.08(-0.15%) |
Jul 15, 2005 | 52.77 | 53.12 | 51.86 | 52.71 | 632,800 | -0.29(-0.55%) |
Jul 14, 2005 | 54.79 | 54.99 | 52.59 | 53.00 | 825,200 | -1.11(-2.05%) |
Jul 13, 2005 | 55.26 | 55.48 | 52.50 | 54.11 | 1,559,200 | -1.15(-2.08%) |
Jul 12, 2005 | 54.35 | 55.74 | 54.35 | 55.26 | 1,004,000 | +0.49(+0.89%) |
Jul 11, 2005 | 52.89 | 55.19 | 52.48 | 54.77 | 2,358,400 | +2.63(+5.04%) |
Jul 08, 2005 | 51.26 | 53.45 | 51.00 | 52.14 | 3,943,200 | +4.10(+8.53%) |
Jul 07, 2005 | 47.46 | 48.40 | 46.75 | 48.04 | 933,200 | -0.16(-0.33%) |
Jul 06, 2005 | 48.50 | 49.30 | 47.73 | 48.20 | 582,800 | -0.14(-0.29%) |
Jul 05, 2005 | 47.50 | 48.39 | 47.03 | 48.34 | 1,230,800 | +0.84(+1.77%) |
Jul 01, 2005 | 47.17 | 47.75 | 46.61 | 47.50 | 473,600 | +0.12(+0.25%) |
Jun 30, 2005 | 47.78 | 48.49 | 47.00 | 47.38 | 1,030,400 | -0.28(-0.59%) |
Jun 29, 2005 | 49.12 | 49.12 | 47.34 | 47.66 | 1,127,200 | -1.13(-2.32%) |
Jun 28, 2005 | 49.15 | 49.50 | 47.85 | 48.79 | 1,503,200 | +0.36(+0.74%) |
Jun 27, 2005 | 44.15 | 49.60 | 44.05 | 48.43 | 3,525,600 | +3.54(+7.89%) |
Jun 24, 2005 | 45.97 | 46.71 | 44.50 | 44.89 | 1,569,600 | -1.08(-2.35%) |
Jun 23, 2005 | 46.55 | 46.98 | 45.90 | 45.97 | 840,800 | -0.40(-0.86%) |
Jun 22, 2005 | 45.91 | 47.00 | 45.62 | 46.37 | 964,800 | +0.43(+0.94%) |
Jun 21, 2005 | 46.34 | 47.00 | 45.75 | 45.94 | 1,691,600 | -0.81(-1.73%) |
Jun 20, 2005 | 47.62 | 47.99 | 45.25 | 46.75 | 2,418,000 | -1.27(-2.64%) |
Jun 17, 2005 | 48.68 | 49.29 | 47.88 | 48.02 | 1,022,000 | -1.00(-2.04%) |
Jun 16, 2005 | 48.66 | 49.36 | 47.77 | 49.02 | 1,726,000 | +0.16(+0.33%) |
Jun 15, 2005 | 49.94 | 50.50 | 47.50 | 48.86 | 3,634,400 | -0.53(-1.07%) |
Jun 14, 2005 | 51.40 | 51.89 | 48.54 | 49.39 | 7,992,800 | -3.94(-7.39%) |
Jun 13, 2005 | 52.28 | 54.25 | 52.25 | 53.33 | 2,087,200 | +0.78(+1.48%) |
Jun 10, 2005 | 54.70 | 55.00 | 51.42 | 52.55 | 1,643,200 | -2.10(-3.84%) |
Jun 09, 2005 | 55.08 | 55.08 | 53.50 | 54.65 | 849,600 | -0.02(-0.04%) |
Jun 08, 2005 | 54.74 | 55.95 | 53.69 | 54.67 | 1,008,000 | +0.42(+0.77%) |
Jun 07, 2005 | 56.17 | 56.51 | 53.20 | 54.25 | 2,006,400 | -0.75(-1.36%) |
Jun 06, 2005 | 53.42 | 55.13 | 52.52 | 55.00 | 3,015,200 | +3.70(+7.21%) |
Jun 03, 2005 | 50.25 | 54.70 | 49.00 | 51.30 | 6,236,000 | +0.39(+0.77%) |
Jun 02, 2005 | 60.33 | 60.35 | 49.80 | 50.91 | 9,582,400 | -9.43(-15.63%) |