Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 56.98 | 56.98 | 55.97 | 56.60 | 114,658 | -0.61(-1.06%) |
Aug 30, 2005 | 58.05 | 58.05 | 56.90 | 57.21 | 86,211 | -0.88(-1.51%) |
Aug 29, 2005 | 57.91 | 58.10 | 57.41 | 58.08 | 52,975 | +0.10(+0.18%) |
Aug 26, 2005 | 57.89 | 58.08 | 57.08 | 57.98 | 83,598 | +0.10(+0.17%) |
Aug 25, 2005 | 57.95 | 58.06 | 57.77 | 57.88 | 67,488 | -0.17(-0.28%) |
Aug 24, 2005 | 58.33 | 58.39 | 57.95 | 58.05 | 135,122 | -0.42(-0.72%) |
Aug 23, 2005 | 58.65 | 58.74 | 58.14 | 58.47 | 92,162 | -0.10(-0.16%) |
Aug 22, 2005 | 58.85 | 58.88 | 58.47 | 58.57 | 81,857 | -0.32(-0.54%) |
Aug 19, 2005 | 58.74 | 59.21 | 58.43 | 58.88 | 45,137 | +0.14(+0.25%) |
Aug 18, 2005 | 58.54 | 58.74 | 58.08 | 58.74 | 60,377 | +0.20(+0.34%) |
Aug 17, 2005 | 58.12 | 59.36 | 58.11 | 58.54 | 50,072 | +0.39(+0.66%) |
Aug 16, 2005 | 58.88 | 59.01 | 58.07 | 58.15 | 96,661 | -0.68(-1.15%) |
Aug 15, 2005 | 58.30 | 59.67 | 58.30 | 58.83 | 207,836 | +0.67(+1.15%) |
Aug 12, 2005 | 57.96 | 58.53 | 57.82 | 58.16 | 90,565 | +0.30(+0.52%) |
Aug 11, 2005 | 58.22 | 58.26 | 57.57 | 57.86 | 105,514 | -0.37(-0.63%) |
Aug 10, 2005 | 57.41 | 58.32 | 57.41 | 58.22 | 76,342 | +0.81(+1.42%) |
Aug 09, 2005 | 56.66 | 57.59 | 56.66 | 57.41 | 59,941 | +0.75(+1.33%) |
Aug 08, 2005 | 56.71 | 57.41 | 56.59 | 56.66 | 75,035 | -0.16(-0.28%) |
Aug 05, 2005 | 57.60 | 57.60 | 56.53 | 56.82 | 122,060 | -0.79(-1.36%) |
Aug 04, 2005 | 58.54 | 58.54 | 57.49 | 57.60 | 87,953 | -0.70(-1.19%) |
Aug 03, 2005 | 58.10 | 58.35 | 57.95 | 58.30 | 95,790 | +0.09(+0.15%) |
Aug 02, 2005 | 58.13 | 58.88 | 57.93 | 58.21 | 120,463 | +0.08(+0.13%) |
Aug 01, 2005 | 58.67 | 58.83 | 57.86 | 58.13 | 86,646 | -0.43(-0.74%) |
Jul 29, 2005 | 58.59 | 58.99 | 58.44 | 58.57 | 70,246 | +0.07(+0.12%) |
Jul 28, 2005 | 58.78 | 58.94 | 58.50 | 58.50 | 192,306 | -0.28(-0.47%) |
Jul 27, 2005 | 57.97 | 58.94 | 57.50 | 58.77 | 127,430 | +0.90(+1.56%) |
Jul 26, 2005 | 57.19 | 57.94 | 57.05 | 57.87 | 134,977 | +0.68(+1.19%) |
Jul 25, 2005 | 56.60 | 57.34 | 56.44 | 57.19 | 103,192 | +0.48(+0.85%) |
Jul 22, 2005 | 56.97 | 56.98 | 56.62 | 56.70 | 147,604 | -0.27(-0.47%) |
Jul 21, 2005 | 57.29 | 57.30 | 56.81 | 56.97 | 98,257 | -0.32(-0.55%) |
Jul 20, 2005 | 57.46 | 57.46 | 57.15 | 57.29 | 168,359 | -0.10(-0.17%) |
Jul 19, 2005 | 57.40 | 58.91 | 57.00 | 57.39 | 155,441 | -0.14(-0.24%) |
Jul 18, 2005 | 57.88 | 58.09 | 57.30 | 57.52 | 68,359 | -0.18(-0.31%) |
Jul 15, 2005 | 57.81 | 57.84 | 56.79 | 57.70 | 78,954 | -0.28(-0.49%) |
Jul 14, 2005 | 57.72 | 58.07 | 57.53 | 57.99 | 62,989 | +0.30(+0.51%) |
Jul 13, 2005 | 58.17 | 58.17 | 57.43 | 57.69 | 70,246 | -0.36(-0.62%) |
Jul 12, 2005 | 57.55 | 58.23 | 57.44 | 58.05 | 90,855 | +0.50(+0.87%) |
Jul 11, 2005 | 56.73 | 57.86 | 56.73 | 57.55 | 82,437 | +0.94(+1.67%) |
Jul 08, 2005 | 56.66 | 57.00 | 56.34 | 56.60 | 132,800 | -0.30(-0.53%) |
Jul 07, 2005 | 57.77 | 57.98 | 56.82 | 56.90 | 126,559 | -0.87(-1.50%) |
Jul 06, 2005 | 56.48 | 57.77 | 56.46 | 57.77 | 151,378 | +1.41(+2.51%) |
Jul 05, 2005 | 56.12 | 56.86 | 56.09 | 56.36 | 91,291 | +0.41(+0.74%) |
Jul 01, 2005 | 55.33 | 55.95 | 55.03 | 55.95 | 86,211 | +0.52(+0.93%) |
Jun 30, 2005 | 55.14 | 55.48 | 55.02 | 55.43 | 44,992 | +0.46(+0.84%) |
Jun 29, 2005 | 54.65 | 55.04 | 54.62 | 54.97 | 40,493 | +0.19(+0.35%) |
Jun 28, 2005 | 53.51 | 54.85 | 53.51 | 54.78 | 79,244 | +1.39(+2.61%) |
Jun 27, 2005 | 52.36 | 53.38 | 52.35 | 53.38 | 80,551 | +0.85(+1.61%) |
Jun 24, 2005 | 52.96 | 52.98 | 52.31 | 52.54 | 98,548 | -0.35(-0.66%) |
Jun 23, 2005 | 53.67 | 53.76 | 52.88 | 52.89 | 64,295 | -0.79(-1.46%) |
Jun 22, 2005 | 53.71 | 53.84 | 53.30 | 53.67 | 30,188 | +0.10(+0.19%) |
Jun 21, 2005 | 53.81 | 53.81 | 53.32 | 53.57 | 43,105 | -0.34(-0.64%) |
Jun 20, 2005 | 53.67 | 53.91 | 53.39 | 53.91 | 40,057 | +0.12(+0.23%) |
Jun 17, 2005 | 53.83 | 53.91 | 53.48 | 53.79 | 38,461 | -0.11(-0.20%) |
Jun 16, 2005 | 53.74 | 53.91 | 53.54 | 53.90 | 28,011 | +0.06(+0.10%) |
Jun 15, 2005 | 53.75 | 53.96 | 53.54 | 53.85 | 38,316 | +0.10(+0.18%) |
Jun 14, 2005 | 53.85 | 54.78 | 53.64 | 53.75 | 62,844 | -0.10(-0.18%) |
Jun 13, 2005 | 53.74 | 54.12 | 53.47 | 53.85 | 72,423 | +0.46(+0.86%) |
Jun 10, 2005 | 53.02 | 53.78 | 53.01 | 53.38 | 72,133 | +0.49(+0.92%) |
Jun 09, 2005 | 51.92 | 52.94 | 51.82 | 52.89 | 53,410 | +0.81(+1.55%) |
Jun 08, 2005 | 53.17 | 53.36 | 51.90 | 52.09 | 65,747 | -1.08(-2.03%) |
Jun 07, 2005 | 53.23 | 53.67 | 53.02 | 53.17 | 29,753 | -0.21(-0.40%) |
Jun 06, 2005 | 53.14 | 53.45 | 53.06 | 53.38 | 45,718 | +0.07(+0.13%) |
Jun 03, 2005 | 53.36 | 53.61 | 53.16 | 53.32 | 32,365 | -0.08(-0.15%) |
Jun 02, 2005 | 53.55 | 53.55 | 53.05 | 53.40 | 81,131 | -0.14(-0.26%) |