Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 44.17 | 44.41 | 43.95 | 44.35 | 4,512,843 | +0.11(+0.24%) |
Aug 30, 2005 | 44.31 | 44.48 | 44.05 | 44.25 | 3,818,880 | -0.06(-0.14%) |
Aug 29, 2005 | 43.95 | 44.49 | 43.89 | 44.31 | 2,988,082 | +0.06(+0.13%) |
Aug 26, 2005 | 44.37 | 44.45 | 43.98 | 44.25 | 4,799,187 | -0.19(-0.43%) |
Aug 25, 2005 | 44.59 | 44.60 | 44.29 | 44.45 | 3,471,418 | -0.01(-0.03%) |
Aug 24, 2005 | 44.09 | 44.65 | 43.91 | 44.46 | 5,992,527 | +0.21(+0.46%) |
Aug 23, 2005 | 44.83 | 44.83 | 44.17 | 44.25 | 5,343,962 | -0.58(-1.29%) |
Aug 22, 2005 | 45.11 | 45.48 | 44.51 | 44.83 | 4,581,822 | -0.09(-0.21%) |
Aug 19, 2005 | 44.98 | 45.44 | 44.84 | 44.93 | 4,690,745 | +0.09(+0.21%) |
Aug 18, 2005 | 44.81 | 44.88 | 44.43 | 44.83 | 4,864,958 | +0.10(+0.22%) |
Aug 17, 2005 | 44.41 | 44.92 | 44.35 | 44.73 | 4,225,537 | +0.06(+0.14%) |
Aug 16, 2005 | 45.03 | 45.07 | 44.66 | 44.67 | 3,985,553 | -0.32(-0.72%) |
Aug 15, 2005 | 44.88 | 45.27 | 44.38 | 45.00 | 5,418,717 | +0.15(+0.33%) |
Aug 12, 2005 | 45.10 | 45.16 | 44.85 | 44.85 | 4,368,468 | -0.26(-0.58%) |
Aug 11, 2005 | 45.02 | 45.16 | 44.78 | 45.11 | 5,592,608 | +0.22(+0.50%) |
Aug 10, 2005 | 45.00 | 45.32 | 44.76 | 44.88 | 8,120,936 | +0.00(+0.00%) |
Aug 09, 2005 | 45.18 | 45.44 | 44.84 | 44.88 | 6,391,804 | -0.21(-0.47%) |
Aug 08, 2005 | 45.43 | 45.64 | 44.88 | 45.09 | 6,011,136 | -0.41(-0.89%) |
Aug 05, 2005 | 45.72 | 45.91 | 45.45 | 45.50 | 4,321,306 | -0.22(-0.49%) |
Aug 04, 2005 | 46.25 | 46.25 | 45.51 | 45.72 | 5,263,433 | -0.52(-1.13%) |
Aug 03, 2005 | 46.47 | 46.60 | 46.08 | 46.25 | 5,375,404 | -0.43(-0.92%) |
Aug 02, 2005 | 46.95 | 47.06 | 46.53 | 46.68 | 3,917,055 | -0.26(-0.56%) |
Aug 01, 2005 | 46.82 | 46.97 | 46.57 | 46.94 | 4,014,910 | +0.19(+0.40%) |
Jul 29, 2005 | 46.67 | 46.95 | 46.39 | 46.75 | 4,921,906 | +0.19(+0.40%) |
Jul 28, 2005 | 45.94 | 46.62 | 45.91 | 46.57 | 5,115,048 | +0.65(+1.43%) |
Jul 27, 2005 | 46.19 | 46.25 | 45.71 | 45.91 | 5,124,512 | -0.08(-0.18%) |
Jul 26, 2005 | 46.52 | 46.52 | 45.99 | 45.99 | 4,273,501 | -0.24(-0.53%) |
Jul 25, 2005 | 46.65 | 46.94 | 46.07 | 46.24 | 4,721,385 | -0.34(-0.72%) |
Jul 22, 2005 | 46.63 | 46.72 | 46.13 | 46.57 | 4,584,710 | +0.10(+0.21%) |
Jul 21, 2005 | 46.83 | 47.00 | 46.30 | 46.47 | 4,491,508 | -0.08(-0.17%) |
Jul 20, 2005 | 46.20 | 46.60 | 46.12 | 46.55 | 4,536,745 | +0.24(+0.52%) |
Jul 19, 2005 | 46.49 | 46.66 | 46.12 | 46.31 | 6,786,269 | -0.15(-0.32%) |
Jul 18, 2005 | 47.03 | 47.46 | 46.30 | 46.46 | 7,429,059 | -0.57(-1.22%) |
Jul 15, 2005 | 47.25 | 47.84 | 46.80 | 47.03 | 5,732,973 | +0.01(+0.03%) |
Jul 14, 2005 | 46.83 | 47.36 | 46.80 | 47.02 | 4,478,354 | +0.19(+0.41%) |
Jul 13, 2005 | 46.82 | 47.02 | 46.45 | 46.83 | 5,292,629 | +0.16(+0.33%) |
Jul 12, 2005 | 47.46 | 47.46 | 46.67 | 46.67 | 5,916,490 | -0.79(-1.65%) |
Jul 11, 2005 | 47.00 | 47.48 | 46.77 | 47.46 | 5,951,300 | +0.70(+1.51%) |
Jul 08, 2005 | 46.07 | 46.90 | 45.88 | 46.75 | 5,366,100 | +0.74(+1.61%) |
Jul 07, 2005 | 44.88 | 46.07 | 44.49 | 46.01 | 5,991,725 | +0.61(+1.35%) |
Jul 06, 2005 | 45.90 | 45.90 | 45.40 | 45.40 | 6,021,723 | -0.49(-1.07%) |
Jul 05, 2005 | 45.53 | 46.05 | 45.51 | 45.89 | 6,415,546 | +0.39(+0.85%) |
Jul 01, 2005 | 45.08 | 45.58 | 44.28 | 45.51 | 14,222,547 | +0.44(+0.97%) |
Jun 30, 2005 | 46.28 | 46.47 | 45.04 | 45.07 | 23,672,536 | -2.33(-4.92%) |
Jun 29, 2005 | 48.04 | 48.05 | 47.36 | 47.40 | 3,582,907 | -0.66(-1.37%) |
Jun 28, 2005 | 47.56 | 48.14 | 47.41 | 48.06 | 4,825,335 | +0.82(+1.73%) |
Jun 27, 2005 | 47.18 | 47.58 | 47.06 | 47.25 | 3,661,832 | +0.19(+0.41%) |
Jun 24, 2005 | 47.22 | 47.57 | 46.94 | 47.05 | 6,423,086 | -0.24(-0.51%) |
Jun 23, 2005 | 48.75 | 48.78 | 47.11 | 47.30 | 7,598,940 | -1.25(-2.58%) |
Jun 22, 2005 | 48.53 | 48.94 | 48.20 | 48.55 | 6,381,057 | +0.43(+0.89%) |
Jun 21, 2005 | 48.25 | 48.62 | 48.00 | 48.12 | 4,527,441 | +0.00(+0.00%) |
Jun 20, 2005 | 48.31 | 48.55 | 48.06 | 48.12 | 3,659,426 | +0.17(+0.35%) |
Jun 17, 2005 | 48.42 | 48.97 | 47.91 | 47.95 | 6,319,456 | +0.16(+0.33%) |
Jun 16, 2005 | 47.46 | 47.99 | 47.22 | 47.79 | 3,682,687 | +0.34(+0.71%) |
Jun 15, 2005 | 47.94 | 48.03 | 47.25 | 47.46 | 4,190,726 | -0.33(-0.69%) |
Jun 14, 2005 | 47.76 | 48.02 | 47.59 | 47.79 | 3,790,968 | +0.36(+0.75%) |
Jun 13, 2005 | 47.35 | 47.97 | 47.13 | 47.43 | 4,101,053 | +0.19(+0.40%) |
Jun 10, 2005 | 47.71 | 47.74 | 47.00 | 47.25 | 4,454,612 | -0.24(-0.51%) |
Jun 09, 2005 | 47.73 | 48.02 | 47.25 | 47.49 | 4,364,779 | -0.24(-0.50%) |
Jun 08, 2005 | 47.95 | 47.98 | 47.60 | 47.73 | 3,276,832 | +0.14(+0.29%) |
Jun 07, 2005 | 47.69 | 48.27 | 47.51 | 47.59 | 4,371,516 | +0.11(+0.24%) |
Jun 06, 2005 | 47.29 | 47.53 | 47.11 | 47.48 | 2,584,474 | +0.10(+0.21%) |
Jun 03, 2005 | 47.74 | 47.91 | 47.22 | 47.38 | 3,698,407 | -0.36(-0.74%) |
Jun 02, 2005 | 48.01 | 48.07 | 47.59 | 47.73 | 3,559,968 | -0.27(-0.56%) |