Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 44.19 | 44.42 | 43.97 | 44.37 | 4,511,396 | +0.11(+0.24%) |
Aug 30, 2005 | 44.32 | 44.49 | 44.06 | 44.26 | 3,817,656 | -0.06(-0.14%) |
Aug 29, 2005 | 43.96 | 44.50 | 43.91 | 44.32 | 2,987,124 | +0.06(+0.13%) |
Aug 26, 2005 | 44.39 | 44.47 | 43.99 | 44.27 | 4,797,648 | -0.19(-0.43%) |
Aug 25, 2005 | 44.60 | 44.61 | 44.31 | 44.46 | 3,470,304 | -0.01(-0.03%) |
Aug 24, 2005 | 44.11 | 44.66 | 43.92 | 44.47 | 5,990,605 | +0.21(+0.46%) |
Aug 23, 2005 | 44.85 | 44.85 | 44.18 | 44.27 | 5,342,249 | -0.58(-1.29%) |
Aug 22, 2005 | 45.12 | 45.50 | 44.52 | 44.85 | 4,580,353 | -0.09(-0.21%) |
Aug 19, 2005 | 45.00 | 45.46 | 44.85 | 44.94 | 4,689,241 | +0.09(+0.21%) |
Aug 18, 2005 | 44.83 | 44.89 | 44.45 | 44.85 | 4,863,398 | +0.10(+0.22%) |
Aug 17, 2005 | 44.42 | 44.93 | 44.36 | 44.75 | 4,224,182 | +0.06(+0.14%) |
Aug 16, 2005 | 45.05 | 45.08 | 44.68 | 44.69 | 3,984,275 | -0.32(-0.72%) |
Aug 15, 2005 | 44.90 | 45.28 | 44.40 | 45.01 | 5,416,979 | +0.15(+0.33%) |
Aug 12, 2005 | 45.12 | 45.17 | 44.86 | 44.86 | 4,367,067 | -0.26(-0.58%) |
Aug 11, 2005 | 45.03 | 45.17 | 44.79 | 45.12 | 5,590,815 | +0.22(+0.50%) |
Aug 10, 2005 | 45.01 | 45.33 | 44.78 | 44.90 | 8,118,332 | +0.00(+0.00%) |
Aug 09, 2005 | 45.19 | 45.46 | 44.85 | 44.90 | 6,389,755 | -0.21(-0.47%) |
Aug 08, 2005 | 45.45 | 45.65 | 44.90 | 45.11 | 6,009,208 | -0.41(-0.89%) |
Aug 05, 2005 | 45.74 | 45.93 | 45.47 | 45.51 | 4,319,920 | -0.22(-0.49%) |
Aug 04, 2005 | 46.26 | 46.26 | 45.52 | 45.74 | 5,261,745 | -0.52(-1.13%) |
Aug 03, 2005 | 46.49 | 46.62 | 46.09 | 46.26 | 5,373,680 | -0.43(-0.92%) |
Aug 02, 2005 | 46.96 | 47.07 | 46.55 | 46.69 | 3,915,799 | -0.26(-0.56%) |
Aug 01, 2005 | 46.83 | 46.99 | 46.59 | 46.96 | 4,013,622 | +0.19(+0.40%) |
Jul 29, 2005 | 46.69 | 46.97 | 46.41 | 46.77 | 4,920,328 | +0.19(+0.40%) |
Jul 28, 2005 | 45.95 | 46.64 | 45.92 | 46.58 | 5,113,407 | +0.65(+1.43%) |
Jul 27, 2005 | 46.20 | 46.27 | 45.73 | 45.93 | 5,122,869 | -0.08(-0.18%) |
Jul 26, 2005 | 46.54 | 46.54 | 46.01 | 46.01 | 4,272,131 | -0.24(-0.53%) |
Jul 25, 2005 | 46.67 | 46.96 | 46.08 | 46.25 | 4,719,871 | -0.34(-0.72%) |
Jul 22, 2005 | 46.64 | 46.74 | 46.14 | 46.59 | 4,583,240 | +0.10(+0.21%) |
Jul 21, 2005 | 46.84 | 47.02 | 46.31 | 46.49 | 4,490,067 | -0.08(-0.17%) |
Jul 20, 2005 | 46.21 | 46.61 | 46.14 | 46.57 | 4,535,290 | +0.24(+0.52%) |
Jul 19, 2005 | 46.50 | 46.67 | 46.14 | 46.33 | 6,784,093 | -0.15(-0.32%) |
Jul 18, 2005 | 47.05 | 47.48 | 46.32 | 46.48 | 7,426,677 | -0.57(-1.22%) |
Jul 15, 2005 | 47.27 | 47.85 | 46.82 | 47.05 | 5,731,134 | +0.01(+0.03%) |
Jul 14, 2005 | 46.84 | 47.37 | 46.81 | 47.04 | 4,476,918 | +0.19(+0.41%) |
Jul 13, 2005 | 46.83 | 47.04 | 46.46 | 46.84 | 5,290,932 | +0.16(+0.33%) |
Jul 12, 2005 | 47.48 | 47.48 | 46.68 | 46.69 | 5,914,592 | -0.79(-1.66%) |
Jul 11, 2005 | 47.01 | 47.49 | 46.78 | 47.47 | 5,949,392 | +0.70(+1.51%) |
Jul 08, 2005 | 46.08 | 46.92 | 45.90 | 46.77 | 5,364,379 | +0.74(+1.61%) |
Jul 07, 2005 | 44.90 | 46.08 | 44.50 | 46.03 | 5,989,804 | +0.61(+1.35%) |
Jul 06, 2005 | 45.91 | 45.91 | 45.42 | 45.42 | 6,019,792 | -0.49(-1.07%) |
Jul 05, 2005 | 45.55 | 46.06 | 45.52 | 45.91 | 6,413,489 | +0.39(+0.85%) |
Jul 01, 2005 | 45.09 | 45.60 | 44.29 | 45.52 | 14,217,986 | +0.44(+0.97%) |
Jun 30, 2005 | 46.29 | 46.49 | 45.05 | 45.08 | 23,664,946 | -2.33(-4.92%) |
Jun 29, 2005 | 48.06 | 48.07 | 47.37 | 47.42 | 3,581,758 | -0.66(-1.37%) |
Jun 28, 2005 | 47.58 | 48.15 | 47.42 | 48.08 | 4,823,788 | +0.82(+1.73%) |
Jun 27, 2005 | 47.19 | 47.59 | 47.08 | 47.26 | 3,660,658 | +0.19(+0.41%) |
Jun 24, 2005 | 47.24 | 47.59 | 46.96 | 47.07 | 6,421,026 | -0.24(-0.51%) |
Jun 23, 2005 | 48.77 | 48.79 | 47.13 | 47.31 | 7,596,503 | -1.25(-2.58%) |
Jun 22, 2005 | 48.55 | 48.96 | 48.21 | 48.56 | 6,379,010 | +0.43(+0.89%) |
Jun 21, 2005 | 48.26 | 48.63 | 48.02 | 48.13 | 4,525,989 | +0.00(+0.00%) |
Jun 20, 2005 | 48.33 | 48.57 | 48.07 | 48.13 | 3,658,253 | +0.17(+0.35%) |
Jun 17, 2005 | 48.43 | 48.98 | 47.92 | 47.97 | 6,317,430 | +0.16(+0.33%) |
Jun 16, 2005 | 47.47 | 48.00 | 47.24 | 47.81 | 3,681,506 | +0.34(+0.71%) |
Jun 15, 2005 | 47.95 | 48.05 | 47.27 | 47.47 | 4,189,382 | -0.33(-0.69%) |
Jun 14, 2005 | 47.77 | 48.04 | 47.61 | 47.80 | 3,789,752 | +0.36(+0.75%) |
Jun 13, 2005 | 47.37 | 47.98 | 47.14 | 47.45 | 4,099,738 | +0.19(+0.40%) |
Jun 10, 2005 | 47.73 | 47.75 | 47.02 | 47.26 | 4,453,183 | -0.24(-0.51%) |
Jun 09, 2005 | 47.74 | 48.03 | 47.27 | 47.50 | 4,363,379 | -0.24(-0.50%) |
Jun 08, 2005 | 47.97 | 48.00 | 47.62 | 47.74 | 3,275,781 | +0.14(+0.29%) |
Jun 07, 2005 | 47.70 | 48.29 | 47.52 | 47.60 | 4,370,114 | +0.11(+0.24%) |
Jun 06, 2005 | 47.30 | 47.55 | 47.13 | 47.49 | 2,583,645 | +0.10(+0.21%) |
Jun 03, 2005 | 47.76 | 47.92 | 47.24 | 47.39 | 3,697,221 | -0.36(-0.74%) |
Jun 02, 2005 | 48.02 | 48.09 | 47.60 | 47.75 | 3,558,826 | -0.27(-0.56%) |