Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 47.95 | 48.55 | 47.92 | 47.92 | 2,501,137 | +0.45(+0.95%) |
Oct 28, 2005 | 46.98 | 47.63 | 46.68 | 47.46 | 1,787,211 | +0.72(+1.54%) |
Oct 27, 2005 | 47.46 | 47.49 | 46.57 | 46.74 | 1,885,798 | -0.77(-1.63%) |
Oct 26, 2005 | 47.77 | 48.31 | 47.43 | 47.52 | 756,767 | -0.43(-0.89%) |
Oct 25, 2005 | 48.25 | 48.28 | 47.41 | 47.95 | 1,238,661 | -0.35(-0.72%) |
Oct 24, 2005 | 47.31 | 48.29 | 47.28 | 48.29 | 1,230,944 | +0.98(+2.07%) |
Oct 21, 2005 | 46.90 | 47.55 | 46.90 | 47.31 | 1,368,780 | +0.49(+1.04%) |
Oct 20, 2005 | 47.65 | 47.67 | 46.40 | 46.83 | 1,647,778 | -0.77(-1.61%) |
Oct 19, 2005 | 46.49 | 47.61 | 46.11 | 47.59 | 1,684,632 | +0.95(+2.03%) |
Oct 18, 2005 | 47.17 | 47.39 | 46.56 | 46.65 | 1,156,704 | -0.59(-1.24%) |
Oct 17, 2005 | 47.16 | 47.43 | 46.62 | 47.23 | 3,537,967 | -0.01(-0.02%) |
Oct 14, 2005 | 46.95 | 47.28 | 46.29 | 47.24 | 2,106,921 | +0.71(+1.52%) |
Oct 13, 2005 | 46.37 | 46.66 | 45.89 | 46.53 | 5,881,977 | +0.26(+0.55%) |
Oct 12, 2005 | 46.90 | 47.10 | 45.95 | 46.28 | 2,334,696 | -0.62(-1.31%) |
Oct 11, 2005 | 47.65 | 47.85 | 46.89 | 46.89 | 2,644,428 | -0.68(-1.44%) |
Oct 10, 2005 | 48.10 | 48.10 | 47.44 | 47.58 | 1,334,720 | -0.39(-0.81%) |
Oct 07, 2005 | 47.92 | 48.15 | 47.67 | 47.97 | 1,639,662 | +0.30(+0.63%) |
Oct 06, 2005 | 47.88 | 48.26 | 47.09 | 47.67 | 1,688,224 | -0.24(-0.50%) |
Oct 05, 2005 | 49.08 | 49.08 | 47.91 | 47.91 | 2,576,840 | -1.17(-2.39%) |
Oct 04, 2005 | 50.01 | 50.09 | 49.08 | 49.08 | 2,659,329 | -0.76(-1.52%) |
Oct 03, 2005 | 49.72 | 50.08 | 49.64 | 49.84 | 2,115,170 | +0.29(+0.58%) |
Sep 30, 2005 | 49.49 | 49.67 | 49.26 | 49.55 | 1,483,599 | +0.11(+0.23%) |
Sep 29, 2005 | 48.82 | 49.49 | 48.51 | 49.44 | 1,006,628 | +0.65(+1.34%) |
Sep 28, 2005 | 49.16 | 49.16 | 48.46 | 48.79 | 828,346 | -0.22(-0.44%) |
Sep 27, 2005 | 49.16 | 49.32 | 48.67 | 49.01 | 734,149 | -0.19(-0.38%) |
Sep 26, 2005 | 49.12 | 49.40 | 48.92 | 49.19 | 665,896 | +0.25(+0.51%) |
Sep 23, 2005 | 48.95 | 48.98 | 48.21 | 48.95 | 784,041 | +0.17(+0.34%) |
Sep 22, 2005 | 48.60 | 48.94 | 48.10 | 48.78 | 1,720,687 | +0.23(+0.46%) |
Sep 21, 2005 | 49.31 | 49.31 | 48.55 | 48.55 | 1,223,227 | -0.75(-1.52%) |
Sep 20, 2005 | 50.15 | 50.24 | 49.26 | 49.31 | 1,660,151 | -0.69(-1.38%) |
Sep 19, 2005 | 48.80 | 51.72 | 48.80 | 50.00 | 362,152 | -0.27(-0.54%) |
Sep 16, 2005 | 50.07 | 50.38 | 49.88 | 50.27 | 1,195,554 | +0.48(+0.97%) |
Sep 15, 2005 | 49.94 | 49.98 | 49.72 | 49.79 | 7,716 | -0.08(-0.17%) |
Sep 14, 2005 | 50.47 | 50.55 | 49.76 | 49.87 | 558,528 | -0.50(-0.98%) |
Sep 13, 2005 | 50.73 | 50.73 | 50.24 | 50.37 | 1,074,482 | -0.44(-0.86%) |
Sep 12, 2005 | 50.58 | 51.06 | 50.41 | 50.80 | 1,063,705 | +0.26(+0.51%) |
Sep 09, 2005 | 50.40 | 50.65 | 50.33 | 50.55 | 627,047 | +0.30(+0.60%) |
Sep 08, 2005 | 50.51 | 50.55 | 50.05 | 50.25 | 934,916 | -0.38(-0.76%) |
Sep 07, 2005 | 50.47 | 50.66 | 50.27 | 50.63 | 1,601,877 | +0.16(+0.31%) |
Sep 06, 2005 | 49.91 | 50.55 | 49.87 | 50.47 | 770,072 | +0.71(+1.44%) |
Sep 02, 2005 | 50.13 | 50.20 | 49.61 | 49.76 | 734,814 | -0.29(-0.57%) |
Sep 01, 2005 | 49.98 | 50.31 | 49.79 | 50.04 | 1,007,825 | +0.02(+0.03%) |
Aug 31, 2005 | 49.04 | 50.03 | 48.84 | 50.03 | 1,253,030 | +1.04(+2.13%) |
Aug 30, 2005 | 49.01 | 49.12 | 48.70 | 48.98 | 949,950 | -0.21(-0.43%) |
Aug 29, 2005 | 48.55 | 49.24 | 48.33 | 49.19 | 732,286 | +0.56(+1.16%) |
Aug 26, 2005 | 49.42 | 49.42 | 48.61 | 48.63 | 686,119 | -0.81(-1.64%) |
Aug 25, 2005 | 49.27 | 49.51 | 49.15 | 49.44 | 643,145 | +0.35(+0.70%) |
Aug 24, 2005 | 49.20 | 49.68 | 48.86 | 49.10 | 727,630 | -0.22(-0.44%) |
Aug 23, 2005 | 49.44 | 49.46 | 48.84 | 49.31 | 835,530 | -0.05(-0.09%) |
Aug 22, 2005 | 49.08 | 49.36 | 48.89 | 49.36 | 1,688,623 | +0.39(+0.80%) |
Aug 19, 2005 | 48.89 | 49.06 | 48.75 | 48.97 | 767,544 | +0.14(+0.29%) |
Aug 18, 2005 | 48.77 | 49.08 | 48.64 | 48.83 | 1,000,641 | -0.17(-0.34%) |
Aug 17, 2005 | 49.10 | 49.42 | 48.89 | 48.99 | 1,339,776 | -0.05(-0.11%) |
Aug 16, 2005 | 49.72 | 49.72 | 48.98 | 49.04 | 645,141 | -0.79(-1.58%) |
Aug 15, 2005 | 49.38 | 50.04 | 49.15 | 49.83 | 776,059 | +0.40(+0.81%) |
Aug 12, 2005 | 49.68 | 49.73 | 49.05 | 49.43 | 1,218,571 | -0.50(-1.01%) |
Aug 11, 2005 | 49.48 | 49.99 | 49.37 | 49.94 | 1,563,826 | +0.41(+0.83%) |
Aug 10, 2005 | 49.88 | 50.18 | 49.15 | 49.52 | 1,631,147 | -0.10(-0.20%) |
Aug 09, 2005 | 49.64 | 49.81 | 49.37 | 49.62 | 982,680 | +0.09(+0.18%) |
Aug 08, 2005 | 49.95 | 50.04 | 49.36 | 49.53 | 1,550,122 | -0.20(-0.39%) |
Aug 05, 2005 | 50.40 | 50.40 | 49.53 | 49.73 | 1,643,787 | -0.78(-1.55%) |
Aug 04, 2005 | 51.15 | 51.22 | 50.40 | 50.51 | 1,836,837 | -0.81(-1.58%) |
Aug 03, 2005 | 51.41 | 51.58 | 51.27 | 51.32 | 1,580,191 | -0.40(-0.77%) |
Aug 02, 2005 | 51.30 | 51.76 | 51.30 | 51.72 | 1,658,821 | +0.44(+0.85%) |