Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 50.82 | 51.01 | 50.20 | 51.01 | 100,154 | -0.04(-0.07%) |
Aug 30, 2005 | 51.21 | 51.88 | 50.91 | 51.04 | 89,334 | -0.18(-0.36%) |
Aug 29, 2005 | 50.96 | 51.46 | 50.94 | 51.22 | 75,507 | +0.18(+0.36%) |
Aug 26, 2005 | 51.68 | 52.03 | 51.04 | 51.04 | 43,244 | -0.63(-1.21%) |
Aug 25, 2005 | 51.17 | 51.67 | 51.17 | 51.67 | 57,380 | +0.56(+1.10%) |
Aug 24, 2005 | 51.22 | 51.88 | 51.05 | 51.11 | 65,480 | -0.48(-0.93%) |
Aug 23, 2005 | 51.92 | 52.07 | 51.28 | 51.59 | 43,712 | -0.23(-0.44%) |
Aug 22, 2005 | 52.08 | 52.20 | 51.57 | 51.82 | 74,015 | +0.19(+0.37%) |
Aug 19, 2005 | 51.75 | 52.17 | 51.12 | 51.62 | 36,899 | +0.32(+0.62%) |
Aug 18, 2005 | 51.33 | 51.95 | 51.13 | 51.31 | 48,305 | -0.47(-0.91%) |
Aug 17, 2005 | 51.88 | 52.02 | 51.35 | 51.78 | 66,347 | +0.01(+0.02%) |
Aug 16, 2005 | 52.88 | 52.88 | 51.66 | 51.77 | 55,135 | -0.81(-1.54%) |
Aug 15, 2005 | 53.09 | 53.14 | 52.39 | 52.58 | 58,372 | -0.28(-0.53%) |
Aug 12, 2005 | 52.76 | 53.01 | 52.06 | 52.86 | 75,030 | -0.01(-0.02%) |
Aug 11, 2005 | 52.38 | 52.87 | 51.95 | 52.87 | 64,039 | +0.35(+0.68%) |
Aug 10, 2005 | 52.76 | 53.36 | 52.10 | 52.52 | 115,521 | -0.25(-0.47%) |
Aug 09, 2005 | 52.12 | 52.93 | 52.12 | 52.76 | 84,250 | +0.41(+0.78%) |
Aug 08, 2005 | 52.84 | 52.85 | 52.11 | 52.35 | 114,942 | -0.25(-0.47%) |
Aug 05, 2005 | 52.52 | 52.66 | 52.13 | 52.60 | 42,776 | +0.17(+0.33%) |
Aug 04, 2005 | 53.52 | 53.60 | 52.43 | 52.43 | 107,665 | -1.01(-1.89%) |
Aug 03, 2005 | 52.47 | 53.51 | 52.41 | 53.44 | 104,248 | +0.87(+1.66%) |
Aug 02, 2005 | 52.11 | 53.03 | 52.11 | 52.56 | 129,480 | +0.29(+0.56%) |
Aug 01, 2005 | 52.95 | 53.20 | 52.01 | 52.27 | 106,130 | -0.62(-1.17%) |
Jul 29, 2005 | 52.76 | 53.02 | 52.62 | 52.89 | 87,775 | +0.12(+0.22%) |
Jul 28, 2005 | 52.63 | 52.88 | 52.39 | 52.77 | 179,409 | +0.06(+0.12%) |
Jul 27, 2005 | 53.96 | 53.96 | 52.64 | 52.71 | 123,604 | -0.81(-1.51%) |
Jul 26, 2005 | 54.15 | 54.72 | 53.35 | 53.52 | 503,485 | -0.18(-0.34%) |
Jul 25, 2005 | 54.02 | 54.14 | 53.60 | 53.70 | 107,424 | -0.16(-0.30%) |
Jul 22, 2005 | 53.66 | 53.99 | 53.41 | 53.86 | 93,071 | +0.20(+0.37%) |
Jul 21, 2005 | 54.01 | 54.08 | 53.54 | 53.66 | 137,638 | -0.21(-0.39%) |
Jul 20, 2005 | 53.91 | 53.98 | 53.24 | 53.87 | 114,822 | +0.21(+0.39%) |
Jul 19, 2005 | 53.83 | 53.98 | 53.44 | 53.66 | 126,962 | +0.10(+0.19%) |
Jul 18, 2005 | 53.87 | 53.87 | 53.43 | 53.56 | 181,178 | -0.30(-0.56%) |
Jul 15, 2005 | 53.67 | 54.10 | 53.59 | 53.86 | 128,889 | +0.19(+0.36%) |
Jul 14, 2005 | 54.15 | 54.22 | 53.50 | 53.67 | 175,312 | -0.08(-0.15%) |
Jul 13, 2005 | 53.25 | 53.85 | 52.76 | 53.75 | 116,803 | +0.78(+1.48%) |
Jul 12, 2005 | 53.80 | 54.08 | 52.64 | 52.97 | 172,244 | -0.91(-1.69%) |
Jul 11, 2005 | 54.19 | 54.57 | 53.26 | 53.88 | 195,290 | -0.06(-0.12%) |
Jul 08, 2005 | 52.50 | 54.24 | 51.97 | 53.94 | 134,004 | +2.11(+4.06%) |
Jul 07, 2005 | 51.15 | 52.63 | 50.12 | 51.84 | 145,241 | +0.43(+0.84%) |
Jul 06, 2005 | 52.58 | 52.58 | 51.41 | 51.41 | 94,087 | -0.91(-1.74%) |
Jul 05, 2005 | 52.10 | 52.44 | 51.12 | 52.32 | 87,612 | +0.45(+0.88%) |
Jul 01, 2005 | 51.52 | 51.91 | 50.93 | 51.86 | 97,065 | +0.70(+1.37%) |
Jun 30, 2005 | 51.52 | 51.62 | 51.16 | 51.16 | 85,934 | -0.08(-0.16%) |
Jun 29, 2005 | 50.74 | 51.52 | 50.54 | 51.24 | 186,710 | +0.66(+1.31%) |
Jun 28, 2005 | 50.73 | 50.86 | 50.32 | 50.58 | 105,673 | -0.08(-0.16%) |
Jun 27, 2005 | 50.48 | 50.66 | 49.89 | 50.66 | 45,128 | +0.54(+1.07%) |
Jun 24, 2005 | 51.34 | 51.47 | 50.10 | 50.12 | 223,528 | -0.99(-1.94%) |
Jun 23, 2005 | 52.06 | 52.13 | 51.08 | 51.12 | 59,833 | -0.72(-1.39%) |
Jun 22, 2005 | 51.40 | 52.21 | 51.08 | 51.83 | 95,722 | +0.73(+1.42%) |
Jun 21, 2005 | 51.80 | 52.02 | 50.98 | 51.11 | 70,734 | -0.69(-1.33%) |
Jun 20, 2005 | 51.90 | 52.39 | 51.64 | 51.80 | 81,238 | -0.27(-0.52%) |
Jun 17, 2005 | 53.12 | 53.12 | 52.03 | 52.07 | 229,179 | -0.78(-1.48%) |
Jun 16, 2005 | 52.28 | 53.25 | 52.28 | 52.85 | 89,927 | +0.24(+0.45%) |
Jun 15, 2005 | 51.67 | 52.75 | 51.67 | 52.62 | 117,892 | +0.68(+1.31%) |
Jun 14, 2005 | 51.22 | 52.01 | 50.56 | 51.93 | 90,819 | +0.92(+1.80%) |
Jun 13, 2005 | 50.91 | 51.22 | 50.31 | 51.02 | 67,906 | +0.46(+0.92%) |
Jun 10, 2005 | 51.06 | 51.36 | 50.48 | 50.55 | 106,172 | -0.16(-0.32%) |
Jun 09, 2005 | 49.53 | 50.72 | 49.36 | 50.72 | 99,566 | +0.96(+1.92%) |
Jun 08, 2005 | 49.68 | 50.49 | 49.54 | 49.76 | 97,817 | -0.25(-0.51%) |
Jun 07, 2005 | 49.57 | 50.32 | 49.56 | 50.01 | 91,931 | +0.32(+0.64%) |
Jun 06, 2005 | 49.60 | 49.81 | 49.16 | 49.70 | 66,245 | +0.31(+0.63%) |
Jun 03, 2005 | 48.80 | 49.56 | 48.80 | 49.39 | 72,537 | +0.17(+0.35%) |
Jun 02, 2005 | 49.20 | 49.49 | 48.76 | 49.21 | 188,026 | +0.09(+0.19%) |