Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 54.67 | 54.95 | 53.93 | 54.85 | 4,226,600 | +0.05(+0.09%) |
Aug 30, 2005 | 54.67 | 54.89 | 54.06 | 54.80 | 3,201,500 | -0.01(-0.02%) |
Aug 29, 2005 | 53.96 | 55.00 | 53.96 | 54.81 | 2,611,300 | +0.50(+0.92%) |
Aug 26, 2005 | 54.29 | 54.42 | 54.00 | 54.31 | 3,820,900 | -0.20(-0.37%) |
Aug 25, 2005 | 54.75 | 54.90 | 54.30 | 54.51 | 3,282,700 | +0.19(+0.35%) |
Aug 24, 2005 | 54.82 | 55.10 | 54.25 | 54.32 | 3,474,100 | -0.59(-1.07%) |
Aug 23, 2005 | 55.05 | 55.30 | 54.87 | 54.91 | 3,042,000 | -0.14(-0.25%) |
Aug 22, 2005 | 55.07 | 55.63 | 54.85 | 55.05 | 2,773,500 | +0.11(+0.20%) |
Aug 19, 2005 | 54.84 | 55.07 | 54.62 | 54.94 | 2,558,500 | +0.36(+0.66%) |
Aug 18, 2005 | 54.60 | 54.89 | 54.34 | 54.58 | 4,033,200 | -0.15(-0.27%) |
Aug 17, 2005 | 54.57 | 54.92 | 54.40 | 54.73 | 4,415,900 | -0.06(-0.11%) |
Aug 16, 2005 | 55.01 | 55.24 | 54.67 | 54.79 | 3,160,300 | -0.16(-0.29%) |
Aug 15, 2005 | 54.48 | 55.09 | 54.41 | 54.95 | 2,959,200 | +0.34(+0.62%) |
Aug 12, 2005 | 54.51 | 54.83 | 54.43 | 54.61 | 2,727,700 | -0.10(-0.18%) |
Aug 11, 2005 | 54.30 | 54.72 | 54.20 | 54.71 | 2,792,000 | +0.33(+0.61%) |
Aug 10, 2005 | 54.59 | 54.95 | 54.33 | 54.38 | 2,990,200 | +0.13(+0.24%) |
Aug 09, 2005 | 53.89 | 54.41 | 53.80 | 54.25 | 2,600,200 | +0.35(+0.65%) |
Aug 08, 2005 | 54.41 | 54.58 | 53.75 | 53.90 | 2,600,100 | -0.49(-0.90%) |
Aug 05, 2005 | 54.41 | 54.63 | 54.10 | 54.39 | 2,800,900 | -0.31(-0.57%) |
Aug 04, 2005 | 54.45 | 54.93 | 54.44 | 54.70 | 2,770,900 | +0.01(+0.02%) |
Aug 03, 2005 | 54.55 | 54.85 | 54.44 | 54.69 | 2,736,400 | -0.15(-0.27%) |
Aug 02, 2005 | 54.70 | 54.95 | 54.44 | 54.84 | 2,950,700 | +0.23(+0.42%) |
Aug 01, 2005 | 53.95 | 54.98 | 53.95 | 54.61 | 3,003,100 | +0.08(+0.15%) |
Jul 29, 2005 | 54.85 | 55.16 | 54.52 | 54.53 | 2,516,400 | -0.40(-0.73%) |
Jul 28, 2005 | 54.82 | 55.17 | 54.75 | 54.93 | 2,712,100 | +0.18(+0.33%) |
Jul 27, 2005 | 54.37 | 54.94 | 54.30 | 54.75 | 2,830,500 | +0.28(+0.51%) |
Jul 26, 2005 | 54.59 | 54.90 | 54.41 | 54.47 | 4,050,300 | -0.10(-0.18%) |
Jul 25, 2005 | 54.90 | 55.07 | 54.23 | 54.57 | 3,550,000 | -0.26(-0.47%) |
Jul 22, 2005 | 54.30 | 54.92 | 54.25 | 54.83 | 3,226,800 | +0.15(+0.27%) |
Jul 21, 2005 | 54.81 | 54.97 | 54.37 | 54.68 | 3,877,800 | +0.08(+0.15%) |
Jul 20, 2005 | 55.00 | 55.09 | 53.90 | 54.60 | 7,962,100 | -0.94(-1.69%) |
Jul 19, 2005 | 54.75 | 55.70 | 54.44 | 55.54 | 5,380,700 | +0.90(+1.65%) |
Jul 18, 2005 | 55.34 | 55.43 | 54.63 | 54.64 | 3,745,000 | -0.81(-1.46%) |
Jul 15, 2005 | 55.29 | 55.79 | 55.28 | 55.45 | 3,926,800 | +0.01(+0.02%) |
Jul 14, 2005 | 55.28 | 55.75 | 55.10 | 55.44 | 5,710,300 | +0.57(+1.04%) |
Jul 13, 2005 | 54.60 | 55.09 | 54.60 | 54.87 | 3,346,200 | +0.27(+0.49%) |
Jul 12, 2005 | 54.90 | 55.18 | 54.40 | 54.60 | 7,928,600 | +0.75(+1.39%) |
Jul 11, 2005 | 54.15 | 54.40 | 53.58 | 53.85 | 6,914,100 | +0.32(+0.60%) |
Jul 08, 2005 | 52.70 | 53.71 | 52.65 | 53.53 | 3,777,200 | +0.75(+1.42%) |
Jul 07, 2005 | 52.16 | 52.95 | 52.07 | 52.78 | 4,428,800 | +0.20(+0.38%) |
Jul 06, 2005 | 53.35 | 53.36 | 52.56 | 52.58 | 5,448,800 | -0.97(-1.81%) |
Jul 05, 2005 | 53.40 | 53.81 | 53.39 | 53.55 | 3,764,000 | +0.04(+0.07%) |
Jul 01, 2005 | 53.00 | 53.64 | 52.86 | 53.51 | 6,094,500 | -0.42(-0.78%) |
Jun 30, 2005 | 54.12 | 54.43 | 53.78 | 53.93 | 4,037,900 | -0.50(-0.92%) |
Jun 29, 2005 | 54.96 | 55.00 | 54.36 | 54.43 | 3,626,400 | -0.40(-0.73%) |
Jun 28, 2005 | 54.15 | 55.17 | 54.13 | 54.83 | 4,397,000 | +0.55(+1.01%) |
Jun 27, 2005 | 54.11 | 54.35 | 53.75 | 54.28 | 4,443,100 | +0.01(+0.02%) |
Jun 24, 2005 | 54.68 | 55.06 | 54.26 | 54.27 | 4,794,000 | -0.60(-1.09%) |
Jun 23, 2005 | 55.10 | 55.25 | 54.61 | 54.87 | 3,385,300 | -0.35(-0.63%) |
Jun 22, 2005 | 55.99 | 55.99 | 55.08 | 55.22 | 3,942,400 | -0.65(-1.16%) |
Jun 21, 2005 | 55.75 | 56.00 | 55.60 | 55.87 | 2,406,000 | -0.13(-0.23%) |
Jun 20, 2005 | 55.54 | 56.07 | 55.35 | 56.00 | 2,485,200 | +0.24(+0.43%) |
Jun 17, 2005 | 56.69 | 56.73 | 55.74 | 55.76 | 5,455,700 | -0.28(-0.50%) |
Jun 16, 2005 | 55.60 | 56.10 | 55.51 | 56.04 | 3,135,500 | +0.24(+0.43%) |
Jun 15, 2005 | 55.50 | 55.82 | 55.34 | 55.80 | 3,589,400 | +0.25(+0.45%) |
Jun 14, 2005 | 55.34 | 55.65 | 55.34 | 55.55 | 3,110,300 | -0.02(-0.04%) |
Jun 13, 2005 | 55.48 | 55.75 | 55.20 | 55.57 | 3,933,300 | +0.05(+0.09%) |
Jun 10, 2005 | 55.27 | 55.55 | 55.14 | 55.52 | 2,049,500 | +0.02(+0.04%) |
Jun 09, 2005 | 55.33 | 55.65 | 55.16 | 55.50 | 2,763,500 | +0.02(+0.04%) |
Jun 08, 2005 | 55.92 | 55.94 | 55.24 | 55.48 | 3,708,100 | -0.42(-0.75%) |
Jun 07, 2005 | 56.00 | 56.21 | 55.82 | 55.90 | 4,184,300 | +0.13(+0.23%) |
Jun 06, 2005 | 56.01 | 56.20 | 55.63 | 55.77 | 3,502,800 | -0.24(-0.43%) |
Jun 03, 2005 | 56.82 | 56.82 | 55.83 | 56.01 | 4,402,200 | -0.89(-1.56%) |
Jun 02, 2005 | 56.90 | 57.04 | 56.57 | 56.90 | 2,174,800 | +0.08(+0.14%) |