Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 48.84 | 49.36 | 48.64 | 49.33 | 1,065,419 | +0.56(+1.14%) |
Aug 30, 2005 | 48.75 | 48.79 | 48.48 | 48.78 | 823,209 | -0.05(-0.10%) |
Aug 29, 2005 | 48.54 | 48.89 | 48.38 | 48.83 | 848,704 | +0.26(+0.53%) |
Aug 26, 2005 | 48.92 | 48.92 | 48.54 | 48.57 | 557,443 | -0.40(-0.81%) |
Aug 25, 2005 | 48.87 | 48.97 | 48.75 | 48.97 | 572,546 | +0.25(+0.50%) |
Aug 24, 2005 | 49.07 | 49.28 | 48.72 | 48.72 | 1,044,080 | -0.45(-0.91%) |
Aug 23, 2005 | 49.28 | 49.31 | 48.93 | 49.17 | 636,701 | -0.01(-0.03%) |
Aug 22, 2005 | 49.33 | 49.47 | 49.03 | 49.18 | 433,151 | +0.02(+0.04%) |
Aug 19, 2005 | 49.26 | 49.29 | 49.11 | 49.16 | 667,047 | +0.16(+0.32%) |
Aug 18, 2005 | 49.02 | 49.16 | 48.89 | 49.00 | 611,067 | -0.04(-0.09%) |
Aug 17, 2005 | 49.26 | 49.33 | 49.05 | 49.05 | 1,042,417 | -0.12(-0.23%) |
Aug 16, 2005 | 49.62 | 49.64 | 49.07 | 49.16 | 601,922 | -0.48(-0.97%) |
Aug 15, 2005 | 49.63 | 49.75 | 49.37 | 49.64 | 429,687 | +0.14(+0.29%) |
Aug 12, 2005 | 49.62 | 49.71 | 49.33 | 49.50 | 482,202 | -0.23(-0.46%) |
Aug 11, 2005 | 49.49 | 49.75 | 49.36 | 49.73 | 557,997 | +0.26(+0.53%) |
Aug 10, 2005 | 49.61 | 49.85 | 49.24 | 49.47 | 660,812 | +0.13(+0.26%) |
Aug 09, 2005 | 49.29 | 49.40 | 49.20 | 49.34 | 1,079,968 | +0.28(+0.57%) |
Aug 08, 2005 | 49.21 | 49.39 | 48.99 | 49.06 | 923,113 | -0.09(-0.18%) |
Aug 05, 2005 | 49.49 | 49.54 | 49.10 | 49.15 | 689,771 | -0.45(-0.90%) |
Aug 04, 2005 | 49.76 | 49.88 | 49.55 | 49.59 | 828,613 | -0.43(-0.87%) |
Aug 03, 2005 | 49.86 | 50.03 | 49.77 | 50.03 | 2,643,663 | +0.22(+0.43%) |
Aug 02, 2005 | 49.68 | 49.94 | 49.65 | 49.81 | 1,349,336 | +0.30(+0.61%) |
Aug 01, 2005 | 49.70 | 49.72 | 49.49 | 49.51 | 1,566,743 | -0.07(-0.15%) |
Jul 29, 2005 | 49.83 | 49.99 | 49.52 | 49.58 | 2,002,805 | -0.37(-0.74%) |
Jul 28, 2005 | 49.64 | 49.96 | 49.56 | 49.95 | 552,732 | +0.39(+0.79%) |
Jul 27, 2005 | 49.54 | 49.62 | 48.11 | 49.56 | 572,823 | +0.09(+0.18%) |
Jul 26, 2005 | 49.50 | 49.52 | 49.31 | 49.47 | 418,602 | +0.11(+0.22%) |
Jul 25, 2005 | 49.54 | 49.69 | 49.29 | 49.36 | 1,363,747 | -0.17(-0.35%) |
Jul 22, 2005 | 49.20 | 49.54 | 49.16 | 49.54 | 702,658 | +0.49(+1.00%) |
Jul 21, 2005 | 49.44 | 49.46 | 49.02 | 49.05 | 536,242 | -0.40(-0.82%) |
Jul 20, 2005 | 49.28 | 49.56 | 49.05 | 49.45 | 574,625 | +0.10(+0.20%) |
Jul 19, 2005 | 49.26 | 49.36 | 49.14 | 49.35 | 1,031,055 | +0.23(+0.47%) |
Jul 18, 2005 | 49.33 | 49.33 | 49.07 | 49.12 | 1,143,015 | -0.30(-0.61%) |
Jul 15, 2005 | 49.44 | 49.44 | 49.19 | 49.42 | 463,219 | +0.09(+0.18%) |
Jul 14, 2005 | 49.54 | 49.73 | 49.26 | 49.33 | 570,468 | -0.03(-0.06%) |
Jul 13, 2005 | 49.22 | 49.41 | 49.22 | 49.36 | 429,825 | +0.08(+0.16%) |
Jul 12, 2005 | 49.21 | 49.42 | 49.06 | 49.28 | 682,428 | +0.10(+0.21%) |
Jul 11, 2005 | 49.00 | 49.29 | 48.97 | 49.18 | 625,616 | +0.19(+0.38%) |
Jul 08, 2005 | 48.53 | 49.00 | 48.53 | 49.00 | 810,322 | +0.50(+1.03%) |
Jul 07, 2005 | 48.06 | 48.52 | 47.86 | 48.50 | 832,492 | +0.07(+0.15%) |
Jul 06, 2005 | 48.86 | 48.86 | 48.35 | 48.43 | 944,036 | -0.37(-0.75%) |
Jul 05, 2005 | 48.33 | 48.82 | 48.24 | 48.79 | 1,701,843 | +0.35(+0.72%) |
Jul 01, 2005 | 48.34 | 48.45 | 48.24 | 48.45 | 2,159,105 | +0.35(+0.74%) |
Jun 30, 2005 | 48.63 | 48.63 | 48.09 | 48.09 | 1,116,964 | -0.36(-0.74%) |
Jun 29, 2005 | 48.61 | 48.61 | 48.36 | 48.45 | 664,137 | +0.01(+0.03%) |
Jun 28, 2005 | 48.34 | 48.54 | 48.21 | 48.44 | 2,016,661 | +0.26(+0.54%) |
Jun 27, 2005 | 48.14 | 48.24 | 48.03 | 48.18 | 996,691 | +0.13(+0.27%) |
Jun 24, 2005 | 48.46 | 48.48 | 48.05 | 48.05 | 1,113,223 | -0.41(-0.85%) |
Jun 23, 2005 | 49.00 | 49.00 | 48.43 | 48.46 | 1,842,209 | -0.52(-1.06%) |
Jun 22, 2005 | 49.15 | 49.20 | 48.85 | 48.98 | 967,592 | +0.04(+0.09%) |
Jun 21, 2005 | 49.10 | 49.13 | 48.89 | 48.94 | 1,028,699 | -0.06(-0.13%) |
Jun 20, 2005 | 49.02 | 49.18 | 48.85 | 49.00 | 706,953 | -0.25(-0.51%) |
Jun 17, 2005 | 49.17 | 49.38 | 49.13 | 49.26 | 913,275 | +0.26(+0.53%) |
Jun 16, 2005 | 48.84 | 49.04 | 48.74 | 49.00 | 525,296 | +0.26(+0.53%) |
Jun 15, 2005 | 48.79 | 48.81 | 48.50 | 48.74 | 695,591 | +0.02(+0.04%) |
Jun 14, 2005 | 48.53 | 48.76 | 48.46 | 48.71 | 671,897 | +0.20(+0.42%) |
Jun 13, 2005 | 48.38 | 48.71 | 48.22 | 48.51 | 386,316 | +0.09(+0.18%) |
Jun 10, 2005 | 48.46 | 48.52 | 48.17 | 48.43 | 487,884 | +0.09(+0.19%) |
Jun 09, 2005 | 48.14 | 48.41 | 47.95 | 48.33 | 983,943 | +0.14(+0.30%) |
Jun 08, 2005 | 48.35 | 48.44 | 48.06 | 48.19 | 871,152 | -0.01(-0.03%) |
Jun 07, 2005 | 48.32 | 48.60 | 48.17 | 48.20 | 862,145 | +0.04(+0.07%) |
Jun 06, 2005 | 48.16 | 48.19 | 47.96 | 48.17 | 842,192 | +0.04(+0.07%) |
Jun 03, 2005 | 48.26 | 48.40 | 48.01 | 48.13 | 792,725 | -0.21(-0.43%) |
Jun 02, 2005 | 48.24 | 48.34 | 48.10 | 48.34 | 825,149 | +0.06(+0.12%) |