Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 48.76 | 49.84 | 47.91 | 49.54 | 216,156 | +0.86(+1.77%) |
Aug 30, 2005 | 48.20 | 49.08 | 47.10 | 48.68 | 325,973 | +0.56(+1.16%) |
Aug 29, 2005 | 46.26 | 48.35 | 45.85 | 48.12 | 602,206 | -1.13(-2.29%) |
Aug 26, 2005 | 50.86 | 50.86 | 47.40 | 49.25 | 892,736 | -1.86(-3.64%) |
Aug 25, 2005 | 51.68 | 51.81 | 50.66 | 51.11 | 356,979 | -0.48(-0.93%) |
Aug 24, 2005 | 51.90 | 51.90 | 51.20 | 51.59 | 101,135 | -0.26(-0.50%) |
Aug 23, 2005 | 51.85 | 52.00 | 51.51 | 51.85 | 96,056 | +0.16(+0.31%) |
Aug 22, 2005 | 51.02 | 51.89 | 51.00 | 51.69 | 78,182 | +0.67(+1.31%) |
Aug 19, 2005 | 50.34 | 51.05 | 50.34 | 51.02 | 102,521 | +0.50(+0.99%) |
Aug 18, 2005 | 50.86 | 50.86 | 50.10 | 50.52 | 99,941 | -0.33(-0.65%) |
Aug 17, 2005 | 50.62 | 51.35 | 50.39 | 50.85 | 124,644 | +0.19(+0.38%) |
Aug 16, 2005 | 51.42 | 51.85 | 50.63 | 50.66 | 115,984 | -1.22(-2.35%) |
Aug 15, 2005 | 51.68 | 51.99 | 51.37 | 51.88 | 87,530 | -0.02(-0.04%) |
Aug 12, 2005 | 51.95 | 52.18 | 51.40 | 51.90 | 132,236 | -0.30(-0.57%) |
Aug 11, 2005 | 52.18 | 52.62 | 51.89 | 52.20 | 119,398 | -0.07(-0.13%) |
Aug 10, 2005 | 52.90 | 53.09 | 51.15 | 52.27 | 216,376 | -0.84(-1.58%) |
Aug 09, 2005 | 53.22 | 53.92 | 52.85 | 53.11 | 216,188 | +0.07(+0.13%) |
Aug 08, 2005 | 52.50 | 53.77 | 52.28 | 53.04 | 239,112 | +0.54(+1.03%) |
Aug 05, 2005 | 54.96 | 55.50 | 51.75 | 52.50 | 527,316 | -2.32(-4.23%) |
Aug 04, 2005 | 52.24 | 55.59 | 52.00 | 54.82 | 774,178 | +2.84(+5.46%) |
Aug 03, 2005 | 52.70 | 53.12 | 51.45 | 51.98 | 135,648 | -0.89(-1.68%) |
Aug 02, 2005 | 51.50 | 53.18 | 51.16 | 52.87 | 198,981 | +1.55(+3.02%) |
Aug 01, 2005 | 50.39 | 51.71 | 50.15 | 51.32 | 185,499 | +1.15(+2.29%) |
Jul 29, 2005 | 50.01 | 50.25 | 49.49 | 50.17 | 114,825 | +0.17(+0.34%) |
Jul 28, 2005 | 49.52 | 50.56 | 49.50 | 50.00 | 150,198 | +0.66(+1.34%) |
Jul 27, 2005 | 49.74 | 49.93 | 49.12 | 49.34 | 95,934 | -0.31(-0.62%) |
Jul 26, 2005 | 48.95 | 49.77 | 48.81 | 49.65 | 147,677 | +0.64(+1.31%) |
Jul 25, 2005 | 49.26 | 49.50 | 49.00 | 49.01 | 44,794 | -0.24(-0.49%) |
Jul 22, 2005 | 48.69 | 49.49 | 48.55 | 49.25 | 144,425 | +0.71(+1.46%) |
Jul 21, 2005 | 49.06 | 49.06 | 48.54 | 48.54 | 75,856 | -0.50(-1.02%) |
Jul 20, 2005 | 48.96 | 49.10 | 48.59 | 49.04 | 70,880 | +0.20(+0.41%) |
Jul 19, 2005 | 48.42 | 49.05 | 48.28 | 48.84 | 207,297 | +0.54(+1.12%) |
Jul 18, 2005 | 48.51 | 48.52 | 47.81 | 48.30 | 214,457 | -0.28(-0.58%) |
Jul 15, 2005 | 48.29 | 48.80 | 48.29 | 48.58 | 72,557 | -0.09(-0.18%) |
Jul 14, 2005 | 49.39 | 49.49 | 48.44 | 48.67 | 57,697 | -0.40(-0.82%) |
Jul 13, 2005 | 49.18 | 49.32 | 48.20 | 49.07 | 137,062 | -0.34(-0.69%) |
Jul 12, 2005 | 49.75 | 50.28 | 49.25 | 49.41 | 92,759 | -0.59(-1.18%) |
Jul 11, 2005 | 49.27 | 50.00 | 49.27 | 50.00 | 90,883 | +0.85(+1.73%) |
Jul 08, 2005 | 48.86 | 49.32 | 48.64 | 49.15 | 91,020 | +0.37(+0.76%) |
Jul 07, 2005 | 48.56 | 49.32 | 48.01 | 48.78 | 84,669 | +0.29(+0.60%) |
Jul 06, 2005 | 49.43 | 49.43 | 48.49 | 48.49 | 45,146 | -0.74(-1.50%) |
Jul 05, 2005 | 48.91 | 49.55 | 48.72 | 49.23 | 108,900 | +0.03(+0.06%) |
Jul 01, 2005 | 49.23 | 49.39 | 48.81 | 49.20 | 90,900 | +0.08(+0.16%) |
Jun 30, 2005 | 49.76 | 49.77 | 49.08 | 49.12 | 97,882 | -0.48(-0.97%) |
Jun 29, 2005 | 48.87 | 50.00 | 48.53 | 49.60 | 160,504 | +0.69(+1.41%) |
Jun 28, 2005 | 48.37 | 48.94 | 48.11 | 48.91 | 89,983 | +0.52(+1.07%) |
Jun 27, 2005 | 48.15 | 48.43 | 47.71 | 48.39 | 154,044 | +0.18(+0.37%) |
Jun 24, 2005 | 48.00 | 48.28 | 48.00 | 48.21 | 295,709 | +0.15(+0.31%) |
Jun 23, 2005 | 48.69 | 48.69 | 47.90 | 48.06 | 241,587 | -0.72(-1.48%) |
Jun 22, 2005 | 48.42 | 48.78 | 48.15 | 48.78 | 79,519 | +0.23(+0.47%) |
Jun 21, 2005 | 48.53 | 49.18 | 47.94 | 48.55 | 91,460 | +0.26(+0.54%) |
Jun 20, 2005 | 48.70 | 48.79 | 48.25 | 48.29 | 40,088 | -0.58(-1.19%) |
Jun 17, 2005 | 49.42 | 49.50 | 48.72 | 48.87 | 196,075 | -0.33(-0.67%) |
Jun 16, 2005 | 48.50 | 49.51 | 48.01 | 49.20 | 290,128 | +0.79(+1.63%) |
Jun 15, 2005 | 48.18 | 48.62 | 47.93 | 48.41 | 185,200 | +0.39(+0.81%) |
Jun 14, 2005 | 48.27 | 48.76 | 47.82 | 48.02 | 170,623 | -0.16(-0.33%) |
Jun 13, 2005 | 48.05 | 48.38 | 47.80 | 48.18 | 140,518 | +0.11(+0.23%) |
Jun 10, 2005 | 47.88 | 48.17 | 47.47 | 48.07 | 206,573 | +0.38(+0.80%) |
Jun 09, 2005 | 47.95 | 47.99 | 47.15 | 47.69 | 107,379 | -0.36(-0.75%) |
Jun 08, 2005 | 47.95 | 48.11 | 47.39 | 48.05 | 145,905 | +0.40(+0.84%) |
Jun 07, 2005 | 47.87 | 48.85 | 47.17 | 47.65 | 190,600 | -0.10(-0.21%) |
Jun 06, 2005 | 46.99 | 48.03 | 46.56 | 47.75 | 358,156 | +1.29(+2.78%) |
Jun 03, 2005 | 45.50 | 46.63 | 45.43 | 46.46 | 230,869 | +1.25(+2.76%) |
Jun 02, 2005 | 44.26 | 45.21 | 44.26 | 45.21 | 141,355 | +0.56(+1.25%) |