Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 54.29 | 56.46 | 54.00 | 56.35 | 184,800 | +2.06(+3.79%) |
Aug 30, 2005 | 53.57 | 54.85 | 53.52 | 54.29 | 85,200 | +0.72(+1.34%) |
Aug 29, 2005 | 52.62 | 53.95 | 52.62 | 53.57 | 209,900 | -0.45(-0.83%) |
Aug 26, 2005 | 54.63 | 54.96 | 54.02 | 54.02 | 109,100 | -1.11(-2.01%) |
Aug 25, 2005 | 56.40 | 56.63 | 54.92 | 55.13 | 89,300 | -0.94(-1.68%) |
Aug 24, 2005 | 55.60 | 57.45 | 55.19 | 56.07 | 206,900 | +0.40(+0.72%) |
Aug 23, 2005 | 55.86 | 56.00 | 55.10 | 55.67 | 116,900 | -0.19(-0.34%) |
Aug 22, 2005 | 56.24 | 56.51 | 55.20 | 55.86 | 150,800 | -0.38(-0.68%) |
Aug 19, 2005 | 56.36 | 56.40 | 55.75 | 56.24 | 97,500 | +0.02(+0.04%) |
Aug 18, 2005 | 56.64 | 57.06 | 56.20 | 56.22 | 1,139,700 | -0.42(-0.74%) |
Aug 17, 2005 | 56.90 | 56.90 | 55.65 | 56.64 | 202,500 | -0.51(-0.89%) |
Aug 16, 2005 | 58.78 | 59.50 | 56.85 | 57.15 | 488,400 | +0.67(+1.19%) |
Aug 15, 2005 | 55.29 | 56.55 | 54.90 | 56.48 | 82,600 | +1.19(+2.15%) |
Aug 12, 2005 | 55.52 | 55.52 | 53.94 | 55.29 | 92,000 | -0.53(-0.95%) |
Aug 11, 2005 | 55.34 | 56.06 | 55.22 | 55.82 | 74,600 | +0.52(+0.94%) |
Aug 10, 2005 | 56.20 | 56.50 | 54.61 | 55.30 | 63,900 | -0.30(-0.54%) |
Aug 09, 2005 | 55.42 | 55.85 | 54.72 | 55.60 | 85,500 | +0.68(+1.24%) |
Aug 08, 2005 | 56.65 | 56.81 | 54.10 | 54.92 | 120,900 | -1.73(-3.05%) |
Aug 05, 2005 | 58.25 | 58.25 | 54.76 | 56.65 | 136,100 | -2.28(-3.87%) |
Aug 04, 2005 | 59.37 | 60.04 | 58.63 | 58.93 | 98,100 | -0.69(-1.16%) |
Aug 03, 2005 | 60.04 | 60.15 | 59.32 | 59.62 | 57,900 | -0.42(-0.70%) |
Aug 02, 2005 | 59.65 | 60.75 | 59.50 | 60.04 | 81,700 | +0.60(+1.01%) |
Aug 01, 2005 | 59.87 | 59.94 | 57.54 | 59.44 | 94,900 | -0.39(-0.65%) |
Jul 29, 2005 | 60.60 | 60.70 | 59.83 | 59.83 | 107,700 | -0.82(-1.35%) |
Jul 28, 2005 | 59.99 | 61.45 | 59.60 | 60.65 | 135,800 | +1.35(+2.28%) |
Jul 27, 2005 | 58.95 | 59.74 | 58.05 | 59.30 | 113,700 | +0.55(+0.94%) |
Jul 26, 2005 | 58.12 | 59.84 | 58.00 | 58.75 | 128,200 | +0.73(+1.26%) |
Jul 25, 2005 | 60.18 | 60.19 | 58.00 | 58.02 | 114,500 | -2.18(-3.62%) |
Jul 22, 2005 | 58.57 | 60.30 | 58.45 | 60.20 | 80,200 | +1.75(+2.99%) |
Jul 21, 2005 | 60.09 | 60.09 | 57.81 | 58.45 | 88,500 | -2.14(-3.53%) |
Jul 20, 2005 | 59.25 | 60.59 | 58.90 | 60.59 | 60,400 | +1.33(+2.24%) |
Jul 19, 2005 | 58.28 | 59.49 | 57.90 | 59.26 | 78,800 | +1.23(+2.12%) |
Jul 18, 2005 | 58.00 | 58.60 | 57.15 | 58.03 | 72,000 | -0.10(-0.17%) |
Jul 15, 2005 | 58.00 | 58.66 | 57.89 | 58.13 | 129,300 | -0.05(-0.09%) |
Jul 14, 2005 | 59.00 | 59.24 | 57.50 | 58.18 | 269,400 | +0.36(+0.62%) |
Jul 13, 2005 | 57.74 | 58.50 | 57.13 | 57.82 | 123,000 | -0.02(-0.03%) |
Jul 12, 2005 | 57.30 | 58.54 | 57.27 | 57.84 | 202,800 | +0.84(+1.47%) |
Jul 11, 2005 | 55.41 | 57.95 | 55.41 | 57.00 | 100,100 | +1.69(+3.06%) |
Jul 08, 2005 | 53.92 | 55.53 | 53.80 | 55.31 | 116,500 | +1.39(+2.58%) |
Jul 07, 2005 | 52.28 | 54.90 | 51.91 | 53.92 | 121,100 | +1.14(+2.16%) |
Jul 06, 2005 | 53.50 | 53.90 | 52.58 | 52.78 | 109,900 | -0.67(-1.25%) |
Jul 05, 2005 | 52.20 | 54.15 | 52.00 | 53.45 | 129,800 | +0.55(+1.04%) |
Jul 01, 2005 | 53.75 | 53.90 | 52.60 | 52.90 | 110,800 | -1.20(-2.22%) |
Jun 30, 2005 | 54.25 | 54.74 | 53.93 | 54.10 | 131,500 | +0.10(+0.19%) |
Jun 29, 2005 | 53.69 | 54.27 | 53.25 | 54.00 | 144,300 | +0.48(+0.90%) |
Jun 28, 2005 | 51.55 | 53.68 | 51.55 | 53.52 | 156,700 | +2.22(+4.33%) |
Jun 27, 2005 | 51.65 | 52.39 | 50.45 | 51.30 | 227,600 | -0.25(-0.48%) |
Jun 24, 2005 | 52.80 | 53.05 | 51.43 | 51.55 | 107,200 | -1.25(-2.37%) |
Jun 23, 2005 | 54.18 | 54.60 | 52.59 | 52.80 | 130,600 | -1.48(-2.73%) |
Jun 22, 2005 | 54.45 | 54.62 | 53.67 | 54.28 | 101,000 | +0.03(+0.06%) |
Jun 21, 2005 | 54.55 | 54.76 | 53.75 | 54.25 | 105,000 | +0.17(+0.31%) |
Jun 20, 2005 | 54.10 | 54.24 | 53.42 | 54.08 | 127,100 | -0.22(-0.41%) |
Jun 17, 2005 | 54.20 | 54.70 | 53.60 | 54.30 | 159,200 | +1.49(+2.82%) |
Jun 16, 2005 | 52.02 | 52.86 | 51.73 | 52.81 | 36,200 | +0.79(+1.52%) |
Jun 15, 2005 | 51.20 | 52.12 | 51.10 | 52.02 | 92,200 | +1.04(+2.04%) |
Jun 14, 2005 | 50.15 | 51.02 | 50.15 | 50.98 | 242,200 | +0.83(+1.66%) |
Jun 13, 2005 | 50.50 | 50.55 | 50.10 | 50.15 | 57,200 | -0.52(-1.03%) |
Jun 10, 2005 | 51.35 | 51.62 | 50.45 | 50.67 | 74,900 | -0.83(-1.61%) |
Jun 09, 2005 | 50.64 | 51.70 | 49.69 | 51.50 | 119,400 | +0.61(+1.20%) |
Jun 08, 2005 | 52.55 | 52.55 | 50.70 | 50.89 | 182,400 | -1.64(-3.12%) |
Jun 07, 2005 | 52.35 | 52.95 | 52.11 | 52.53 | 106,300 | +0.48(+0.92%) |
Jun 06, 2005 | 51.75 | 52.24 | 51.14 | 52.05 | 84,900 | +0.92(+1.80%) |
Jun 03, 2005 | 51.85 | 51.91 | 50.79 | 51.13 | 71,200 | -0.52(-1.01%) |
Jun 02, 2005 | 51.52 | 51.90 | 51.36 | 51.65 | 112,900 | +0.17(+0.33%) |