Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 44.45 | 45.60 | 44.45 | 44.90 | 127,100 | +0.65(+1.47%) |
Oct 28, 2005 | 42.89 | 44.25 | 42.05 | 44.25 | 191,500 | +1.28(+2.98%) |
Oct 27, 2005 | 44.90 | 44.94 | 42.75 | 42.97 | 224,300 | -2.28(-5.04%) |
Oct 26, 2005 | 44.05 | 45.70 | 43.90 | 45.25 | 201,200 | -0.53(-1.16%) |
Oct 25, 2005 | 45.70 | 45.80 | 44.76 | 45.78 | 283,200 | -0.17(-0.37%) |
Oct 24, 2005 | 44.77 | 46.06 | 44.77 | 45.95 | 130,000 | +1.38(+3.10%) |
Oct 21, 2005 | 43.83 | 44.85 | 43.80 | 44.57 | 147,200 | +1.20(+2.77%) |
Oct 20, 2005 | 45.10 | 45.48 | 43.19 | 43.37 | 108,600 | -1.95(-4.30%) |
Oct 19, 2005 | 43.60 | 45.35 | 42.00 | 45.32 | 264,800 | +1.22(+2.77%) |
Oct 18, 2005 | 46.44 | 46.44 | 43.59 | 44.10 | 222,500 | -2.59(-5.55%) |
Oct 17, 2005 | 47.22 | 47.80 | 45.48 | 46.69 | 125,100 | -0.78(-1.64%) |
Oct 14, 2005 | 47.75 | 48.06 | 46.83 | 47.47 | 123,100 | +0.74(+1.58%) |
Oct 13, 2005 | 46.60 | 47.00 | 45.61 | 46.73 | 137,100 | -0.22(-0.47%) |
Oct 12, 2005 | 47.50 | 47.62 | 44.80 | 46.95 | 308,500 | -1.05(-2.19%) |
Oct 11, 2005 | 49.35 | 50.35 | 47.52 | 48.00 | 193,900 | -0.67(-1.38%) |
Oct 10, 2005 | 50.95 | 50.95 | 48.62 | 48.67 | 63,100 | -2.28(-4.47%) |
Oct 07, 2005 | 49.75 | 51.19 | 49.75 | 50.95 | 98,100 | +0.57(+1.13%) |
Oct 06, 2005 | 51.11 | 51.11 | 49.40 | 50.38 | 82,200 | -0.73(-1.43%) |
Oct 05, 2005 | 51.35 | 51.62 | 48.95 | 51.11 | 217,200 | -0.49(-0.95%) |
Oct 04, 2005 | 53.85 | 53.85 | 51.60 | 51.60 | 82,000 | -2.65(-4.88%) |
Oct 03, 2005 | 54.56 | 54.86 | 53.66 | 54.25 | 127,900 | -0.01(-0.02%) |
Sep 30, 2005 | 53.97 | 54.64 | 53.90 | 54.26 | 104,600 | +0.47(+0.87%) |
Sep 29, 2005 | 52.75 | 53.82 | 52.52 | 53.79 | 107,700 | +0.94(+1.78%) |
Sep 28, 2005 | 53.00 | 53.49 | 51.94 | 52.85 | 127,000 | -0.55(-1.03%) |
Sep 27, 2005 | 54.38 | 54.53 | 53.22 | 53.40 | 171,100 | -0.73(-1.35%) |
Sep 26, 2005 | 54.25 | 54.84 | 53.55 | 54.13 | 95,900 | +0.27(+0.50%) |
Sep 23, 2005 | 53.86 | 54.18 | 53.09 | 53.86 | 93,300 | +0.21(+0.39%) |
Sep 22, 2005 | 53.17 | 54.63 | 52.70 | 53.65 | 132,000 | +0.52(+0.98%) |
Sep 21, 2005 | 53.91 | 54.08 | 52.55 | 53.13 | 108,900 | -0.76(-1.41%) |
Sep 20, 2005 | 55.14 | 55.80 | 53.50 | 53.89 | 186,700 | -1.24(-2.25%) |
Sep 19, 2005 | 55.36 | 55.54 | 54.70 | 55.13 | 115,000 | -0.17(-0.31%) |
Sep 16, 2005 | 56.45 | 56.50 | 54.76 | 55.30 | 141,100 | -0.90(-1.60%) |
Sep 15, 2005 | 56.10 | 56.50 | 55.76 | 56.20 | 100,100 | +0.50(+0.90%) |
Sep 14, 2005 | 55.00 | 56.90 | 54.51 | 55.70 | 170,000 | +0.36(+0.65%) |
Sep 13, 2005 | 55.33 | 55.58 | 54.75 | 55.34 | 78,000 | -0.49(-0.88%) |
Sep 12, 2005 | 55.80 | 56.50 | 55.80 | 55.83 | 127,000 | -0.11(-0.20%) |
Sep 09, 2005 | 55.00 | 55.94 | 55.00 | 55.94 | 121,600 | +1.21(+2.21%) |
Sep 08, 2005 | 54.38 | 54.75 | 53.37 | 54.73 | 109,500 | -1.15(-2.06%) |
Sep 07, 2005 | 55.60 | 56.09 | 55.42 | 55.88 | 60,800 | +0.08(+0.14%) |
Sep 06, 2005 | 55.35 | 55.83 | 55.00 | 55.80 | 61,400 | +0.65(+1.18%) |
Sep 02, 2005 | 56.00 | 56.11 | 54.79 | 55.15 | 69,100 | -0.69(-1.24%) |
Sep 01, 2005 | 55.45 | 55.88 | 54.42 | 55.84 | 180,000 | -0.51(-0.91%) |
Aug 31, 2005 | 54.29 | 56.46 | 54.00 | 56.35 | 184,800 | +2.06(+3.79%) |
Aug 30, 2005 | 53.57 | 54.85 | 53.52 | 54.29 | 85,200 | +0.72(+1.34%) |
Aug 29, 2005 | 52.62 | 53.95 | 52.62 | 53.57 | 209,900 | -0.45(-0.83%) |
Aug 26, 2005 | 54.63 | 54.96 | 54.02 | 54.02 | 109,100 | -1.11(-2.01%) |
Aug 25, 2005 | 56.40 | 56.63 | 54.92 | 55.13 | 89,300 | -0.94(-1.68%) |
Aug 24, 2005 | 55.60 | 57.45 | 55.19 | 56.07 | 206,900 | +0.40(+0.72%) |
Aug 23, 2005 | 55.86 | 56.00 | 55.10 | 55.67 | 116,900 | -0.19(-0.34%) |
Aug 22, 2005 | 56.24 | 56.51 | 55.20 | 55.86 | 150,800 | -0.38(-0.68%) |
Aug 19, 2005 | 56.36 | 56.40 | 55.75 | 56.24 | 97,500 | +0.02(+0.04%) |
Aug 18, 2005 | 56.64 | 57.06 | 56.20 | 56.22 | 1,139,700 | -0.42(-0.74%) |
Aug 17, 2005 | 56.90 | 56.90 | 55.65 | 56.64 | 202,500 | -0.51(-0.89%) |
Aug 16, 2005 | 58.78 | 59.50 | 56.85 | 57.15 | 488,400 | +0.67(+1.19%) |
Aug 15, 2005 | 55.29 | 56.55 | 54.90 | 56.48 | 82,600 | +1.19(+2.15%) |
Aug 12, 2005 | 55.52 | 55.52 | 53.94 | 55.29 | 92,000 | -0.53(-0.95%) |
Aug 11, 2005 | 55.34 | 56.06 | 55.22 | 55.82 | 74,600 | +0.52(+0.94%) |
Aug 10, 2005 | 56.20 | 56.50 | 54.61 | 55.30 | 63,900 | -0.30(-0.54%) |
Aug 09, 2005 | 55.42 | 55.85 | 54.72 | 55.60 | 85,500 | +0.68(+1.24%) |
Aug 08, 2005 | 56.65 | 56.81 | 54.10 | 54.92 | 120,900 | -1.73(-3.05%) |
Aug 05, 2005 | 58.25 | 58.25 | 54.76 | 56.65 | 136,100 | -2.28(-3.87%) |
Aug 04, 2005 | 59.37 | 60.04 | 58.63 | 58.93 | 98,100 | -0.69(-1.16%) |
Aug 03, 2005 | 60.04 | 60.15 | 59.32 | 59.62 | 57,900 | -0.42(-0.70%) |
Aug 02, 2005 | 59.65 | 60.75 | 59.50 | 60.04 | 81,700 | +0.60(+1.01%) |