Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 48.85 | 49.36 | 48.64 | 49.34 | 1,065,390 | +0.56(+1.14%) |
Aug 30, 2005 | 48.75 | 48.79 | 48.48 | 48.78 | 823,186 | -0.05(-0.10%) |
Aug 29, 2005 | 48.54 | 48.90 | 48.38 | 48.83 | 848,681 | +0.26(+0.53%) |
Aug 26, 2005 | 48.92 | 48.92 | 48.54 | 48.57 | 557,428 | -0.40(-0.81%) |
Aug 25, 2005 | 48.87 | 48.97 | 48.75 | 48.97 | 572,531 | +0.25(+0.50%) |
Aug 24, 2005 | 49.08 | 49.29 | 48.72 | 48.72 | 1,044,051 | -0.45(-0.91%) |
Aug 23, 2005 | 49.29 | 49.31 | 48.93 | 49.17 | 636,684 | -0.01(-0.03%) |
Aug 22, 2005 | 49.33 | 49.47 | 49.03 | 49.18 | 433,139 | +0.02(+0.04%) |
Aug 19, 2005 | 49.26 | 49.29 | 49.11 | 49.16 | 667,029 | +0.16(+0.32%) |
Aug 18, 2005 | 49.02 | 49.16 | 48.90 | 49.00 | 611,050 | -0.04(-0.09%) |
Aug 17, 2005 | 49.26 | 49.33 | 49.05 | 49.05 | 1,042,388 | -0.12(-0.23%) |
Aug 16, 2005 | 49.62 | 49.65 | 49.08 | 49.16 | 601,905 | -0.48(-0.97%) |
Aug 15, 2005 | 49.63 | 49.75 | 49.37 | 49.65 | 429,675 | +0.14(+0.29%) |
Aug 12, 2005 | 49.62 | 49.71 | 49.34 | 49.50 | 482,189 | -0.23(-0.46%) |
Aug 11, 2005 | 49.49 | 49.75 | 49.36 | 49.73 | 557,982 | +0.26(+0.53%) |
Aug 10, 2005 | 49.61 | 49.85 | 49.24 | 49.47 | 660,793 | +0.13(+0.26%) |
Aug 09, 2005 | 49.29 | 49.40 | 49.21 | 49.34 | 1,079,938 | +0.28(+0.57%) |
Aug 08, 2005 | 49.21 | 49.39 | 48.99 | 49.06 | 923,088 | -0.09(-0.18%) |
Aug 05, 2005 | 49.49 | 49.54 | 49.10 | 49.15 | 689,753 | -0.45(-0.90%) |
Aug 04, 2005 | 49.76 | 49.88 | 49.55 | 49.60 | 828,590 | -0.43(-0.87%) |
Aug 03, 2005 | 49.86 | 50.03 | 49.78 | 50.03 | 2,643,591 | +0.22(+0.43%) |
Aug 02, 2005 | 49.68 | 49.94 | 49.65 | 49.81 | 1,349,300 | +0.30(+0.61%) |
Aug 01, 2005 | 49.70 | 49.72 | 49.49 | 49.51 | 1,566,701 | -0.07(-0.15%) |
Jul 29, 2005 | 49.83 | 49.99 | 49.52 | 49.58 | 2,002,750 | -0.37(-0.74%) |
Jul 28, 2005 | 49.65 | 49.96 | 49.56 | 49.95 | 552,716 | +0.39(+0.79%) |
Jul 27, 2005 | 49.55 | 49.62 | 48.12 | 49.56 | 572,808 | +0.09(+0.18%) |
Jul 26, 2005 | 49.50 | 49.52 | 49.31 | 49.47 | 418,590 | +0.11(+0.22%) |
Jul 25, 2005 | 49.54 | 49.69 | 49.29 | 49.36 | 1,363,710 | -0.17(-0.35%) |
Jul 22, 2005 | 49.21 | 49.54 | 49.16 | 49.54 | 702,639 | +0.49(+1.00%) |
Jul 21, 2005 | 49.44 | 49.46 | 49.02 | 49.05 | 536,228 | -0.40(-0.82%) |
Jul 20, 2005 | 49.29 | 49.56 | 49.05 | 49.45 | 574,609 | +0.10(+0.20%) |
Jul 19, 2005 | 49.26 | 49.36 | 49.14 | 49.35 | 1,031,027 | +0.23(+0.47%) |
Jul 18, 2005 | 49.34 | 49.34 | 49.08 | 49.12 | 1,142,983 | -0.30(-0.61%) |
Jul 15, 2005 | 49.44 | 49.44 | 49.19 | 49.42 | 463,207 | +0.09(+0.18%) |
Jul 14, 2005 | 49.55 | 49.73 | 49.26 | 49.34 | 570,452 | -0.03(-0.06%) |
Jul 13, 2005 | 49.22 | 49.41 | 49.22 | 49.36 | 429,813 | +0.08(+0.16%) |
Jul 12, 2005 | 49.21 | 49.42 | 49.06 | 49.29 | 682,409 | +0.10(+0.21%) |
Jul 11, 2005 | 49.00 | 49.29 | 48.98 | 49.18 | 625,599 | +0.19(+0.38%) |
Jul 08, 2005 | 48.53 | 49.00 | 48.53 | 49.00 | 810,300 | +0.50(+1.03%) |
Jul 07, 2005 | 48.07 | 48.52 | 47.86 | 48.50 | 832,470 | +0.07(+0.15%) |
Jul 06, 2005 | 48.86 | 48.86 | 48.35 | 48.43 | 944,011 | -0.37(-0.75%) |
Jul 05, 2005 | 48.33 | 48.82 | 48.25 | 48.79 | 1,701,797 | +0.35(+0.72%) |
Jul 01, 2005 | 48.34 | 48.45 | 48.25 | 48.45 | 2,159,046 | +0.35(+0.74%) |
Jun 30, 2005 | 48.63 | 48.63 | 48.09 | 48.09 | 1,116,934 | -0.36(-0.74%) |
Jun 29, 2005 | 48.61 | 48.61 | 48.36 | 48.46 | 664,119 | +0.01(+0.03%) |
Jun 28, 2005 | 48.34 | 48.54 | 48.21 | 48.44 | 2,016,606 | +0.26(+0.54%) |
Jun 27, 2005 | 48.14 | 48.25 | 48.03 | 48.18 | 996,664 | +0.13(+0.27%) |
Jun 24, 2005 | 48.46 | 48.48 | 48.05 | 48.05 | 1,113,193 | -0.41(-0.85%) |
Jun 23, 2005 | 49.00 | 49.00 | 48.43 | 48.46 | 1,842,158 | -0.52(-1.06%) |
Jun 22, 2005 | 49.15 | 49.21 | 48.85 | 48.98 | 967,566 | +0.04(+0.09%) |
Jun 21, 2005 | 49.10 | 49.13 | 48.90 | 48.94 | 1,028,671 | -0.06(-0.13%) |
Jun 20, 2005 | 49.03 | 49.18 | 48.85 | 49.00 | 706,934 | -0.25(-0.51%) |
Jun 17, 2005 | 49.17 | 49.38 | 49.13 | 49.26 | 913,250 | +0.26(+0.53%) |
Jun 16, 2005 | 48.85 | 49.04 | 48.74 | 49.00 | 525,282 | +0.26(+0.53%) |
Jun 15, 2005 | 48.79 | 48.81 | 48.50 | 48.74 | 695,572 | +0.02(+0.04%) |
Jun 14, 2005 | 48.53 | 48.76 | 48.46 | 48.72 | 671,878 | +0.20(+0.42%) |
Jun 13, 2005 | 48.38 | 48.71 | 48.22 | 48.51 | 386,306 | +0.09(+0.18%) |
Jun 10, 2005 | 48.46 | 48.52 | 48.17 | 48.43 | 487,870 | +0.09(+0.19%) |
Jun 09, 2005 | 48.14 | 48.41 | 47.95 | 48.33 | 983,916 | +0.14(+0.30%) |
Jun 08, 2005 | 48.35 | 48.44 | 48.06 | 48.19 | 871,128 | -0.01(-0.03%) |
Jun 07, 2005 | 48.32 | 48.60 | 48.17 | 48.20 | 862,122 | +0.04(+0.07%) |
Jun 06, 2005 | 48.16 | 48.20 | 47.96 | 48.17 | 842,169 | +0.04(+0.08%) |
Jun 03, 2005 | 48.26 | 48.40 | 48.02 | 48.13 | 792,703 | -0.21(-0.43%) |
Jun 02, 2005 | 48.24 | 48.34 | 48.10 | 48.34 | 825,126 | +0.06(+0.12%) |