Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 57.74 | 58.86 | 57.66 | 58.81 | 244,903 | +1.08(+1.86%) |
Aug 30, 2005 | 58.60 | 58.63 | 57.60 | 57.74 | 158,274 | -1.01(-1.72%) |
Aug 29, 2005 | 57.63 | 58.80 | 57.27 | 58.74 | 148,674 | +0.94(+1.63%) |
Aug 26, 2005 | 58.08 | 58.08 | 57.53 | 57.80 | 110,628 | -0.26(-0.46%) |
Aug 25, 2005 | 58.10 | 58.60 | 57.82 | 58.07 | 81,712 | +0.15(+0.27%) |
Aug 24, 2005 | 58.64 | 58.86 | 57.79 | 57.92 | 101,028 | -0.56(-0.95%) |
Aug 23, 2005 | 58.30 | 59.03 | 58.30 | 58.47 | 219,149 | -0.26(-0.44%) |
Aug 22, 2005 | 57.92 | 59.24 | 57.91 | 58.73 | 272,765 | +0.95(+1.64%) |
Aug 19, 2005 | 57.67 | 57.98 | 57.51 | 57.78 | 80,659 | +0.09(+0.16%) |
Aug 18, 2005 | 57.36 | 57.98 | 56.89 | 57.69 | 201,120 | -0.12(-0.21%) |
Aug 17, 2005 | 57.45 | 58.26 | 57.32 | 57.80 | 215,168 | +0.04(+0.07%) |
Aug 16, 2005 | 58.68 | 58.87 | 57.63 | 57.76 | 171,736 | -1.30(-2.20%) |
Aug 15, 2005 | 57.94 | 59.07 | 57.72 | 59.06 | 241,625 | +1.14(+1.98%) |
Aug 12, 2005 | 57.83 | 58.19 | 57.23 | 57.92 | 210,954 | -0.44(-0.75%) |
Aug 11, 2005 | 57.40 | 58.51 | 57.40 | 58.35 | 172,439 | +1.00(+1.74%) |
Aug 10, 2005 | 57.63 | 58.35 | 57.16 | 57.35 | 266,795 | -0.24(-0.42%) |
Aug 09, 2005 | 57.06 | 57.75 | 56.97 | 57.59 | 272,765 | +0.44(+0.78%) |
Aug 08, 2005 | 56.98 | 57.44 | 56.81 | 57.15 | 184,614 | +0.17(+0.30%) |
Aug 05, 2005 | 56.92 | 57.35 | 56.74 | 56.98 | 313,036 | +0.04(+0.08%) |
Aug 04, 2005 | 57.74 | 57.74 | 56.89 | 56.93 | 288,335 | -0.94(-1.62%) |
Aug 03, 2005 | 58.53 | 58.64 | 57.77 | 57.87 | 397,558 | -0.74(-1.27%) |
Aug 02, 2005 | 57.96 | 58.97 | 57.96 | 58.62 | 316,548 | +0.70(+1.21%) |
Aug 01, 2005 | 56.59 | 58.50 | 56.59 | 57.92 | 358,224 | +1.26(+2.22%) |
Jul 29, 2005 | 55.52 | 56.78 | 55.52 | 56.66 | 475,174 | +1.14(+2.05%) |
Jul 28, 2005 | 55.52 | 55.87 | 55.48 | 55.52 | 439,117 | +0.01(+0.02%) |
Jul 27, 2005 | 54.24 | 57.87 | 54.24 | 55.52 | 918,974 | +2.70(+5.11%) |
Jul 26, 2005 | 52.92 | 53.22 | 52.74 | 52.82 | 138,372 | -0.03(-0.06%) |
Jul 25, 2005 | 52.66 | 52.87 | 52.58 | 52.85 | 128,656 | +0.11(+0.21%) |
Jul 22, 2005 | 52.58 | 52.92 | 52.37 | 52.74 | 104,189 | +0.19(+0.36%) |
Jul 21, 2005 | 52.62 | 52.94 | 52.32 | 52.55 | 114,023 | -0.11(-0.21%) |
Jul 20, 2005 | 51.68 | 52.82 | 51.65 | 52.66 | 227,343 | +0.81(+1.57%) |
Jul 19, 2005 | 51.97 | 52.41 | 51.77 | 51.85 | 255,322 | -0.15(-0.30%) |
Jul 18, 2005 | 52.02 | 52.20 | 51.93 | 52.00 | 145,631 | -0.10(-0.20%) |
Jul 15, 2005 | 51.95 | 52.22 | 51.91 | 52.11 | 123,505 | +0.04(+0.08%) |
Jul 14, 2005 | 52.24 | 52.49 | 51.91 | 52.06 | 117,066 | -0.17(-0.33%) |
Jul 13, 2005 | 51.98 | 52.24 | 51.84 | 52.24 | 98,804 | +0.26(+0.49%) |
Jul 12, 2005 | 52.02 | 52.26 | 51.81 | 51.98 | 76,561 | +0.00(+0.00%) |
Jul 11, 2005 | 51.68 | 52.14 | 51.63 | 51.98 | 143,875 | +0.29(+0.56%) |
Jul 08, 2005 | 50.78 | 51.71 | 50.78 | 51.69 | 247,010 | +0.79(+1.54%) |
Jul 07, 2005 | 51.00 | 51.06 | 50.65 | 50.90 | 195,501 | -0.31(-0.60%) |
Jul 06, 2005 | 51.80 | 51.83 | 51.21 | 51.21 | 161,669 | -0.67(-1.30%) |
Jul 05, 2005 | 51.12 | 51.95 | 51.12 | 51.88 | 162,839 | +0.76(+1.49%) |
Jul 01, 2005 | 50.57 | 51.16 | 50.53 | 51.12 | 251,576 | +0.41(+0.81%) |
Jun 30, 2005 | 50.91 | 50.95 | 50.54 | 50.71 | 163,425 | -0.11(-0.22%) |
Jun 29, 2005 | 50.91 | 51.00 | 50.71 | 50.83 | 336,567 | +0.13(+0.25%) |
Jun 28, 2005 | 49.76 | 50.74 | 49.76 | 50.70 | 143,055 | +1.13(+2.27%) |
Jun 27, 2005 | 48.66 | 49.60 | 48.66 | 49.57 | 211,656 | +0.62(+1.27%) |
Jun 24, 2005 | 49.53 | 49.53 | 48.43 | 48.95 | 137,904 | -0.65(-1.31%) |
Jun 23, 2005 | 49.84 | 50.19 | 49.58 | 49.60 | 179,814 | -0.09(-0.19%) |
Jun 22, 2005 | 49.89 | 50.26 | 49.66 | 49.69 | 188,126 | -0.49(-0.97%) |
Jun 21, 2005 | 50.47 | 50.54 | 50.07 | 50.18 | 147,504 | -0.29(-0.58%) |
Jun 20, 2005 | 50.74 | 50.84 | 50.36 | 50.47 | 138,138 | -0.31(-0.61%) |
Jun 17, 2005 | 50.95 | 51.12 | 50.58 | 50.77 | 208,027 | -0.18(-0.35%) |
Jun 16, 2005 | 50.31 | 50.98 | 50.14 | 50.95 | 136,968 | +0.60(+1.19%) |
Jun 15, 2005 | 50.48 | 50.48 | 50.15 | 50.36 | 196,672 | +0.04(+0.08%) |
Jun 14, 2005 | 50.40 | 50.49 | 50.03 | 50.31 | 116,013 | -0.30(-0.59%) |
Jun 13, 2005 | 49.92 | 50.79 | 49.89 | 50.61 | 158,742 | +0.69(+1.39%) |
Jun 10, 2005 | 50.08 | 50.08 | 49.72 | 49.92 | 107,818 | -0.16(-0.32%) |
Jun 09, 2005 | 49.43 | 50.08 | 49.37 | 50.08 | 175,248 | +0.67(+1.37%) |
Jun 08, 2005 | 49.45 | 49.72 | 49.33 | 49.41 | 154,528 | -0.04(-0.09%) |
Jun 07, 2005 | 48.86 | 49.82 | 48.86 | 49.45 | 234,953 | +0.80(+1.65%) |
Jun 06, 2005 | 48.15 | 48.66 | 47.96 | 48.65 | 210,017 | +0.50(+1.03%) |
Jun 03, 2005 | 48.25 | 48.25 | 47.96 | 48.15 | 96,814 | -0.10(-0.21%) |
Jun 02, 2005 | 47.57 | 48.26 | 47.49 | 48.25 | 114,491 | +0.61(+1.27%) |