Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 47.16 | 47.63 | 47.04 | 47.63 | 2,517,561 | +0.44(+0.93%) |
Aug 30, 2005 | 47.21 | 47.50 | 46.81 | 47.19 | 2,638,548 | +0.16(+0.35%) |
Aug 29, 2005 | 46.75 | 47.20 | 46.63 | 47.03 | 2,755,086 | -0.13(-0.29%) |
Aug 26, 2005 | 47.70 | 47.76 | 47.12 | 47.16 | 1,875,290 | -0.59(-1.24%) |
Aug 25, 2005 | 47.71 | 47.96 | 47.57 | 47.76 | 2,316,973 | +0.68(+1.44%) |
Aug 24, 2005 | 47.97 | 48.05 | 47.08 | 47.08 | 2,109,814 | -0.83(-1.74%) |
Aug 23, 2005 | 48.51 | 48.51 | 47.82 | 47.91 | 2,069,214 | -0.53(-1.10%) |
Aug 22, 2005 | 48.02 | 48.48 | 47.94 | 48.44 | 1,774,164 | +0.56(+1.18%) |
Aug 19, 2005 | 48.08 | 48.08 | 47.82 | 47.88 | 956,085 | +0.06(+0.13%) |
Aug 18, 2005 | 47.81 | 48.01 | 47.58 | 47.82 | 2,130,187 | -0.07(-0.15%) |
Aug 17, 2005 | 47.97 | 48.38 | 47.83 | 47.89 | 1,988,463 | +0.00(+0.00%) |
Aug 16, 2005 | 48.21 | 48.41 | 47.86 | 47.89 | 1,242,064 | -0.47(-0.97%) |
Aug 15, 2005 | 47.77 | 48.36 | 47.62 | 48.36 | 1,501,868 | +0.59(+1.24%) |
Aug 12, 2005 | 48.19 | 48.19 | 47.70 | 47.77 | 1,204,885 | -0.43(-0.89%) |
Aug 11, 2005 | 48.26 | 48.56 | 47.79 | 48.20 | 1,595,855 | +0.04(+0.08%) |
Aug 10, 2005 | 48.62 | 48.89 | 48.06 | 48.16 | 1,180,496 | -0.24(-0.49%) |
Aug 09, 2005 | 48.27 | 48.64 | 48.25 | 48.39 | 1,454,576 | +0.20(+0.42%) |
Aug 08, 2005 | 48.21 | 48.46 | 48.13 | 48.19 | 1,179,306 | +0.11(+0.22%) |
Aug 05, 2005 | 48.55 | 48.58 | 47.96 | 48.09 | 1,638,240 | -0.61(-1.26%) |
Aug 04, 2005 | 48.66 | 48.73 | 48.35 | 48.70 | 1,494,432 | -0.19(-0.39%) |
Aug 03, 2005 | 48.93 | 48.93 | 48.69 | 48.89 | 1,092,159 | -0.01(-0.01%) |
Aug 02, 2005 | 48.84 | 49.01 | 48.64 | 48.89 | 1,517,334 | +0.19(+0.39%) |
Aug 01, 2005 | 48.87 | 49.01 | 48.59 | 48.70 | 1,487,294 | -0.20(-0.40%) |
Jul 29, 2005 | 49.58 | 49.75 | 48.86 | 48.90 | 1,816,549 | -0.69(-1.38%) |
Jul 28, 2005 | 49.63 | 49.73 | 49.40 | 49.58 | 2,151,156 | +0.03(+0.05%) |
Jul 27, 2005 | 50.26 | 50.27 | 49.53 | 49.56 | 2,478,477 | -0.65(-1.29%) |
Jul 26, 2005 | 50.30 | 50.47 | 50.13 | 50.20 | 1,022,115 | -0.10(-0.20%) |
Jul 25, 2005 | 50.47 | 50.53 | 50.26 | 50.30 | 1,144,953 | -0.25(-0.49%) |
Jul 22, 2005 | 50.26 | 50.55 | 50.04 | 50.55 | 1,206,967 | +0.39(+0.78%) |
Jul 21, 2005 | 50.47 | 50.47 | 49.85 | 50.16 | 1,421,265 | -0.44(-0.86%) |
Jul 20, 2005 | 50.00 | 50.80 | 49.97 | 50.60 | 1,960,206 | +0.07(+0.13%) |
Jul 19, 2005 | 50.65 | 50.66 | 50.07 | 50.53 | 1,662,480 | -0.12(-0.24%) |
Jul 18, 2005 | 50.92 | 50.93 | 50.61 | 50.65 | 1,162,353 | -0.27(-0.53%) |
Jul 15, 2005 | 50.88 | 50.92 | 50.39 | 50.92 | 1,648,203 | +0.07(+0.13%) |
Jul 14, 2005 | 50.62 | 50.95 | 50.55 | 50.86 | 1,733,417 | +0.38(+0.75%) |
Jul 13, 2005 | 50.43 | 50.73 | 50.38 | 50.48 | 1,839,153 | +0.11(+0.21%) |
Jul 12, 2005 | 50.33 | 50.45 | 49.97 | 50.37 | 1,543,954 | +0.15(+0.29%) |
Jul 11, 2005 | 50.10 | 50.26 | 49.76 | 50.22 | 1,658,018 | +0.28(+0.55%) |
Jul 08, 2005 | 49.49 | 50.00 | 49.36 | 49.95 | 1,075,056 | +0.42(+0.86%) |
Jul 07, 2005 | 49.36 | 49.56 | 48.86 | 49.52 | 1,626,045 | -0.11(-0.23%) |
Jul 06, 2005 | 49.76 | 49.94 | 49.55 | 49.64 | 1,982,216 | -0.17(-0.34%) |
Jul 05, 2005 | 49.07 | 49.90 | 48.96 | 49.81 | 1,776,098 | -11.54(-18.81%) |
Jul 01, 2005 | 61.19 | 61.40 | 60.90 | 61.35 | 1,527,709 | +12.77(+26.29%) |
Jun 30, 2005 | 49.21 | 49.49 | 48.53 | 48.58 | 1,756,021 | -0.63(-1.28%) |
Jun 29, 2005 | 49.19 | 49.35 | 48.95 | 49.21 | 1,105,840 | +0.01(+0.03%) |
Jun 28, 2005 | 48.68 | 49.19 | 48.54 | 49.19 | 1,072,975 | +0.79(+1.64%) |
Jun 27, 2005 | 48.62 | 48.70 | 48.31 | 48.40 | 1,638,091 | -0.11(-0.24%) |
Jun 24, 2005 | 48.95 | 49.07 | 48.52 | 48.52 | 2,019,989 | -0.30(-0.62%) |
Jun 23, 2005 | 49.41 | 49.54 | 48.82 | 48.82 | 969,023 | -0.60(-1.21%) |
Jun 22, 2005 | 49.79 | 49.85 | 49.38 | 49.42 | 1,198,044 | -0.21(-0.42%) |
Jun 21, 2005 | 49.71 | 49.85 | 49.51 | 49.63 | 950,583 | -0.08(-0.16%) |
Jun 20, 2005 | 49.56 | 49.91 | 49.15 | 49.71 | 1,137,071 | -0.14(-0.28%) |
Jun 17, 2005 | 49.89 | 50.03 | 49.58 | 49.85 | 1,944,145 | +0.49(+0.99%) |
Jun 16, 2005 | 49.30 | 49.41 | 49.09 | 49.36 | 1,076,841 | +0.06(+0.12%) |
Jun 15, 2005 | 48.89 | 49.30 | 48.74 | 49.30 | 1,647,905 | +0.61(+1.26%) |
Jun 14, 2005 | 48.70 | 48.90 | 48.52 | 48.68 | 818,078 | -0.02(-0.04%) |
Jun 13, 2005 | 48.56 | 49.04 | 48.42 | 48.70 | 803,950 | +0.14(+0.29%) |
Jun 10, 2005 | 48.76 | 48.91 | 48.38 | 48.56 | 863,882 | -0.15(-0.32%) |
Jun 09, 2005 | 48.91 | 49.03 | 48.64 | 48.72 | 1,184,213 | -0.16(-0.33%) |
Jun 08, 2005 | 49.23 | 49.40 | 48.87 | 48.88 | 1,110,154 | -0.26(-0.52%) |
Jun 07, 2005 | 49.30 | 49.74 | 49.12 | 49.13 | 1,353,302 | -0.03(-0.07%) |
Jun 06, 2005 | 49.31 | 49.32 | 48.99 | 49.17 | 1,050,667 | -0.13(-0.27%) |
Jun 03, 2005 | 50.03 | 50.20 | 49.24 | 49.30 | 1,427,511 | -0.61(-1.23%) |
Jun 02, 2005 | 49.84 | 50.16 | 49.48 | 49.91 | 1,584,999 | +0.07(+0.15%) |