Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 49.70 | 50.49 | 49.30 | 50.40 | 213,600 | +0.46(+0.92%) |
Aug 30, 2005 | 50.10 | 50.18 | 49.74 | 49.94 | 79,200 | -0.26(-0.52%) |
Aug 29, 2005 | 49.69 | 50.55 | 49.69 | 50.20 | 230,500 | +0.40(+0.80%) |
Aug 26, 2005 | 50.76 | 50.76 | 49.75 | 49.80 | 162,100 | -0.95(-1.87%) |
Aug 25, 2005 | 50.36 | 50.79 | 50.35 | 50.75 | 105,100 | +0.35(+0.69%) |
Aug 24, 2005 | 50.30 | 51.00 | 50.25 | 50.40 | 96,600 | +0.19(+0.38%) |
Aug 23, 2005 | 50.56 | 50.74 | 50.07 | 50.21 | 91,000 | -0.43(-0.85%) |
Aug 22, 2005 | 50.20 | 50.90 | 50.14 | 50.64 | 135,900 | +0.55(+1.10%) |
Aug 19, 2005 | 50.36 | 50.73 | 50.00 | 50.09 | 205,500 | -0.26(-0.52%) |
Aug 18, 2005 | 50.42 | 50.57 | 50.10 | 50.35 | 101,500 | -0.07(-0.14%) |
Aug 17, 2005 | 50.30 | 50.73 | 50.06 | 50.42 | 221,600 | +0.26(+0.52%) |
Aug 16, 2005 | 50.75 | 50.90 | 50.16 | 50.16 | 155,700 | -0.74(-1.45%) |
Aug 15, 2005 | 50.60 | 51.37 | 50.41 | 50.90 | 161,400 | +0.34(+0.67%) |
Aug 12, 2005 | 50.54 | 50.93 | 50.48 | 50.56 | 212,400 | -0.08(-0.16%) |
Aug 11, 2005 | 49.66 | 50.70 | 49.66 | 50.64 | 138,800 | +0.83(+1.67%) |
Aug 10, 2005 | 49.96 | 50.55 | 49.75 | 49.81 | 170,100 | -0.15(-0.30%) |
Aug 09, 2005 | 50.35 | 50.36 | 49.78 | 49.96 | 124,300 | -0.49(-0.97%) |
Aug 08, 2005 | 50.50 | 50.56 | 50.30 | 50.45 | 135,700 | -0.30(-0.59%) |
Aug 05, 2005 | 51.00 | 51.14 | 50.73 | 50.75 | 124,800 | -0.25(-0.49%) |
Aug 04, 2005 | 51.58 | 51.59 | 50.91 | 51.00 | 166,100 | -0.60(-1.16%) |
Aug 03, 2005 | 52.00 | 52.16 | 51.45 | 51.60 | 246,600 | -0.56(-1.07%) |
Aug 02, 2005 | 52.01 | 52.65 | 52.01 | 52.16 | 211,300 | +0.16(+0.31%) |
Aug 01, 2005 | 52.50 | 52.55 | 51.92 | 52.00 | 281,400 | -0.50(-0.95%) |
Jul 29, 2005 | 51.53 | 52.87 | 51.24 | 52.50 | 468,300 | +2.92(+5.89%) |
Jul 28, 2005 | 49.03 | 49.70 | 49.00 | 49.58 | 142,900 | +0.25(+0.51%) |
Jul 27, 2005 | 48.65 | 49.60 | 48.60 | 49.33 | 120,700 | +0.59(+1.21%) |
Jul 26, 2005 | 48.45 | 49.30 | 48.45 | 48.74 | 360,300 | +0.44(+0.91%) |
Jul 25, 2005 | 48.45 | 48.52 | 48.22 | 48.30 | 116,600 | -0.20(-0.41%) |
Jul 22, 2005 | 48.70 | 49.02 | 48.43 | 48.50 | 335,600 | -0.40(-0.82%) |
Jul 21, 2005 | 49.06 | 49.74 | 48.78 | 48.90 | 192,900 | -0.15(-0.31%) |
Jul 20, 2005 | 47.80 | 49.35 | 47.80 | 49.05 | 210,500 | +1.25(+2.62%) |
Jul 19, 2005 | 47.44 | 48.00 | 47.30 | 47.80 | 132,800 | +0.21(+0.44%) |
Jul 18, 2005 | 47.58 | 47.73 | 47.39 | 47.59 | 222,400 | +0.01(+0.02%) |
Jul 15, 2005 | 47.60 | 47.75 | 47.27 | 47.58 | 139,100 | -0.02(-0.04%) |
Jul 14, 2005 | 47.50 | 47.78 | 47.42 | 47.60 | 103,200 | +0.10(+0.21%) |
Jul 13, 2005 | 47.80 | 47.80 | 47.22 | 47.50 | 247,000 | -0.35(-0.73%) |
Jul 12, 2005 | 47.85 | 47.99 | 47.75 | 47.85 | 104,900 | -0.07(-0.15%) |
Jul 11, 2005 | 47.70 | 47.97 | 47.60 | 47.92 | 76,300 | +0.26(+0.55%) |
Jul 08, 2005 | 47.13 | 47.84 | 47.00 | 47.66 | 110,900 | +0.63(+1.34%) |
Jul 07, 2005 | 46.55 | 47.23 | 46.20 | 47.03 | 191,500 | +0.36(+0.77%) |
Jul 06, 2005 | 46.75 | 47.08 | 46.67 | 46.67 | 97,200 | -0.21(-0.45%) |
Jul 05, 2005 | 46.61 | 47.15 | 46.50 | 46.88 | 139,900 | +0.27(+0.58%) |
Jul 01, 2005 | 46.58 | 46.71 | 46.00 | 46.61 | 150,600 | +0.03(+0.06%) |
Jun 30, 2005 | 46.45 | 47.00 | 46.37 | 46.58 | 184,000 | +0.63(+1.37%) |
Jun 29, 2005 | 45.75 | 45.98 | 45.69 | 45.95 | 93,500 | +0.28(+0.61%) |
Jun 28, 2005 | 45.24 | 45.83 | 45.24 | 45.67 | 225,800 | +0.43(+0.95%) |
Jun 27, 2005 | 45.31 | 45.53 | 45.24 | 45.24 | 163,200 | -0.27(-0.59%) |
Jun 24, 2005 | 45.57 | 45.72 | 45.26 | 45.51 | 300,700 | -0.16(-0.35%) |
Jun 23, 2005 | 46.59 | 46.60 | 45.54 | 45.67 | 358,400 | -0.92(-1.97%) |
Jun 22, 2005 | 46.95 | 46.95 | 46.50 | 46.59 | 629,600 | -0.31(-0.66%) |
Jun 21, 2005 | 46.90 | 47.08 | 46.85 | 46.90 | 109,300 | -0.10(-0.21%) |
Jun 20, 2005 | 47.10 | 47.15 | 46.89 | 47.00 | 338,700 | -0.10(-0.21%) |
Jun 17, 2005 | 47.25 | 47.25 | 46.91 | 47.10 | 116,400 | -0.05(-0.11%) |
Jun 16, 2005 | 47.80 | 47.80 | 46.90 | 47.15 | 233,000 | -0.65(-1.36%) |
Jun 15, 2005 | 48.43 | 48.49 | 47.67 | 47.80 | 143,800 | -0.63(-1.30%) |
Jun 14, 2005 | 48.38 | 48.61 | 48.20 | 48.43 | 66,000 | -0.12(-0.25%) |
Jun 13, 2005 | 48.46 | 48.78 | 48.29 | 48.55 | 87,000 | -0.05(-0.10%) |
Jun 10, 2005 | 48.58 | 48.80 | 48.22 | 48.60 | 125,000 | +0.02(+0.04%) |
Jun 09, 2005 | 48.40 | 48.64 | 48.20 | 48.58 | 78,700 | +0.11(+0.23%) |
Jun 08, 2005 | 48.98 | 49.30 | 48.42 | 48.47 | 218,500 | -0.48(-0.98%) |
Jun 07, 2005 | 49.34 | 49.44 | 48.88 | 48.95 | 173,800 | -0.30(-0.61%) |
Jun 06, 2005 | 48.85 | 49.28 | 48.75 | 49.25 | 151,300 | +0.34(+0.70%) |
Jun 03, 2005 | 49.47 | 49.59 | 48.85 | 48.91 | 176,900 | -0.66(-1.33%) |
Jun 02, 2005 | 49.36 | 49.57 | 49.00 | 49.57 | 114,100 | +0.31(+0.63%) |