Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 60.54 | 61.18 | 60.34 | 61.09 | 285,825 | +0.36(+0.59%) |
Aug 30, 2005 | 60.88 | 60.96 | 60.29 | 60.73 | 294,681 | +0.13(+0.22%) |
Aug 29, 2005 | 58.57 | 60.78 | 58.57 | 60.60 | 298,036 | -0.51(-0.83%) |
Aug 26, 2005 | 61.53 | 61.73 | 61.06 | 61.11 | 466,848 | -0.54(-0.88%) |
Aug 25, 2005 | 61.19 | 61.72 | 61.19 | 61.65 | 538,639 | +1.18(+1.95%) |
Aug 24, 2005 | 60.41 | 61.03 | 60.36 | 60.47 | 498,785 | +0.07(+0.12%) |
Aug 23, 2005 | 60.47 | 60.55 | 60.12 | 60.40 | 252,412 | +0.04(+0.06%) |
Aug 22, 2005 | 60.12 | 60.41 | 60.10 | 60.36 | 376,806 | +1.34(+2.27%) |
Aug 19, 2005 | 58.98 | 59.15 | 58.95 | 59.02 | 197,259 | -0.31(-0.53%) |
Aug 18, 2005 | 59.30 | 59.43 | 59.22 | 59.33 | 404,986 | -0.01(-0.03%) |
Aug 17, 2005 | 58.91 | 59.53 | 58.91 | 59.35 | 359,093 | +0.80(+1.36%) |
Aug 16, 2005 | 59.32 | 59.32 | 58.54 | 58.55 | 161,967 | -0.77(-1.31%) |
Aug 15, 2005 | 59.02 | 59.42 | 58.89 | 59.33 | 268,649 | -0.29(-0.49%) |
Aug 12, 2005 | 59.60 | 59.80 | 59.24 | 59.62 | 486,708 | +0.25(+0.43%) |
Aug 11, 2005 | 58.88 | 59.36 | 58.88 | 59.36 | 383,515 | +0.92(+1.58%) |
Aug 10, 2005 | 58.13 | 58.80 | 58.13 | 58.44 | 748,379 | +2.07(+3.68%) |
Aug 09, 2005 | 56.35 | 56.49 | 56.23 | 56.37 | 265,294 | +0.52(+0.93%) |
Aug 08, 2005 | 56.23 | 56.33 | 55.79 | 55.85 | 376,403 | -0.10(-0.19%) |
Aug 05, 2005 | 56.08 | 56.08 | 55.73 | 55.95 | 939,466 | -0.78(-1.38%) |
Aug 04, 2005 | 56.82 | 56.82 | 56.29 | 56.73 | 433,300 | -0.17(-0.30%) |
Aug 03, 2005 | 57.28 | 57.28 | 56.67 | 56.90 | 477,985 | -0.44(-0.77%) |
Aug 02, 2005 | 56.84 | 57.34 | 56.78 | 57.34 | 325,545 | +0.49(+0.87%) |
Aug 01, 2005 | 57.08 | 57.15 | 56.62 | 56.85 | 242,481 | +0.32(+0.57%) |
Jul 29, 2005 | 56.86 | 56.86 | 56.29 | 56.53 | 326,082 | +0.03(+0.05%) |
Jul 28, 2005 | 56.20 | 56.64 | 56.02 | 56.50 | 295,621 | +0.39(+0.69%) |
Jul 27, 2005 | 56.18 | 56.18 | 55.82 | 56.11 | 259,658 | +0.63(+1.14%) |
Jul 26, 2005 | 55.65 | 55.65 | 55.16 | 55.48 | 238,992 | +0.03(+0.05%) |
Jul 25, 2005 | 55.76 | 55.76 | 55.25 | 55.45 | 527,502 | -0.83(-1.48%) |
Jul 22, 2005 | 56.38 | 56.45 | 56.11 | 56.29 | 516,766 | -0.09(-0.16%) |
Jul 21, 2005 | 56.64 | 56.68 | 56.05 | 56.38 | 506,836 | +0.59(+1.06%) |
Jul 20, 2005 | 55.57 | 55.89 | 55.02 | 55.79 | 345,540 | +0.25(+0.46%) |
Jul 19, 2005 | 55.56 | 55.74 | 55.34 | 55.53 | 338,562 | -0.17(-0.31%) |
Jul 18, 2005 | 55.93 | 56.01 | 55.67 | 55.70 | 339,635 | -0.18(-0.32%) |
Jul 15, 2005 | 55.59 | 55.89 | 55.33 | 55.88 | 442,828 | +0.22(+0.39%) |
Jul 14, 2005 | 55.59 | 55.86 | 55.37 | 55.67 | 538,639 | +0.46(+0.84%) |
Jul 13, 2005 | 55.28 | 55.33 | 55.10 | 55.21 | 489,123 | -0.39(-0.70%) |
Jul 12, 2005 | 55.47 | 55.87 | 55.37 | 55.59 | 384,186 | +0.57(+1.03%) |
Jul 11, 2005 | 54.84 | 55.13 | 54.84 | 55.03 | 369,962 | +0.19(+0.34%) |
Jul 08, 2005 | 54.58 | 54.95 | 54.41 | 54.84 | 343,258 | +0.30(+0.55%) |
Jul 07, 2005 | 54.68 | 54.69 | 54.10 | 54.54 | 257,913 | -0.18(-0.33%) |
Jul 06, 2005 | 54.80 | 55.24 | 54.72 | 54.72 | 591,645 | +0.39(+0.71%) |
Jul 05, 2005 | 54.12 | 54.47 | 54.01 | 54.33 | 274,016 | +0.57(+1.05%) |
Jul 01, 2005 | 53.68 | 53.99 | 53.60 | 53.77 | 338,830 | +0.49(+0.92%) |
Jun 30, 2005 | 53.51 | 53.85 | 53.25 | 53.28 | 493,552 | -0.04(-0.08%) |
Jun 29, 2005 | 53.22 | 53.54 | 53.13 | 53.32 | 531,662 | +0.11(+0.21%) |
Jun 28, 2005 | 52.91 | 53.42 | 52.90 | 53.21 | 272,272 | +0.26(+0.49%) |
Jun 27, 2005 | 53.07 | 53.28 | 52.90 | 52.95 | 500,261 | -0.48(-0.91%) |
Jun 24, 2005 | 53.77 | 53.78 | 53.28 | 53.43 | 339,904 | -0.04(-0.07%) |
Jun 23, 2005 | 54.21 | 54.21 | 53.45 | 53.47 | 516,364 | -0.57(-1.05%) |
Jun 22, 2005 | 54.37 | 54.47 | 53.81 | 54.04 | 316,823 | +0.05(+0.10%) |
Jun 21, 2005 | 53.89 | 54.16 | 53.82 | 53.98 | 278,176 | +0.32(+0.60%) |
Jun 20, 2005 | 53.87 | 53.88 | 53.49 | 53.66 | 363,924 | -0.60(-1.11%) |
Jun 17, 2005 | 53.99 | 54.30 | 53.97 | 54.27 | 383,113 | +0.66(+1.22%) |
Jun 16, 2005 | 53.66 | 53.73 | 53.36 | 53.61 | 339,098 | +0.16(+0.31%) |
Jun 15, 2005 | 53.39 | 53.45 | 52.98 | 53.45 | 245,836 | +0.23(+0.43%) |
Jun 14, 2005 | 52.91 | 53.47 | 52.87 | 53.22 | 345,808 | +0.02(+0.04%) |
Jun 13, 2005 | 53.24 | 53.38 | 53.08 | 53.19 | 296,023 | +0.16(+0.30%) |
Jun 10, 2005 | 53.19 | 53.28 | 52.95 | 53.04 | 364,326 | -0.15(-0.28%) |
Jun 09, 2005 | 53.19 | 53.43 | 52.98 | 53.19 | 463,627 | -0.38(-0.71%) |
Jun 08, 2005 | 53.77 | 53.96 | 53.43 | 53.57 | 384,723 | -0.28(-0.53%) |
Jun 07, 2005 | 53.66 | 54.03 | 53.53 | 53.85 | 747,976 | +0.12(+0.22%) |
Jun 06, 2005 | 53.73 | 53.82 | 53.54 | 53.73 | 199,406 | +0.19(+0.35%) |
Jun 03, 2005 | 53.88 | 53.95 | 53.48 | 53.54 | 242,750 | -0.54(-0.99%) |
Jun 02, 2005 | 54.14 | 54.14 | 53.68 | 54.08 | 312,797 | +0.37(+0.68%) |