Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 47.07 | 47.62 | 46.88 | 47.02 | 134,310 | -0.16(-0.35%) |
Oct 28, 2005 | 46.69 | 47.35 | 46.58 | 47.19 | 164,243 | +0.71(+1.53%) |
Oct 27, 2005 | 46.69 | 46.99 | 46.24 | 46.48 | 133,725 | -0.34(-0.72%) |
Oct 26, 2005 | 47.34 | 47.34 | 46.69 | 46.81 | 107,302 | -0.53(-1.11%) |
Oct 25, 2005 | 47.24 | 47.34 | 46.83 | 47.34 | 108,302 | +0.10(+0.21%) |
Oct 24, 2005 | 47.26 | 47.43 | 47.03 | 47.24 | 72,712 | +0.12(+0.25%) |
Oct 21, 2005 | 47.48 | 47.49 | 46.85 | 47.12 | 83,956 | -0.26(-0.56%) |
Oct 20, 2005 | 46.85 | 47.58 | 46.49 | 47.39 | 201,752 | +0.64(+1.36%) |
Oct 19, 2005 | 46.54 | 47.00 | 45.98 | 46.75 | 144,691 | +0.33(+0.71%) |
Oct 18, 2005 | 46.94 | 47.10 | 46.39 | 46.42 | 172,224 | -0.49(-1.05%) |
Oct 17, 2005 | 47.14 | 47.20 | 46.50 | 46.91 | 138,122 | -0.26(-0.56%) |
Oct 14, 2005 | 47.36 | 47.39 | 46.58 | 47.18 | 93,372 | -0.31(-0.65%) |
Oct 13, 2005 | 47.66 | 47.66 | 47.08 | 47.49 | 266,571 | +0.19(+0.40%) |
Oct 12, 2005 | 47.21 | 48.10 | 46.97 | 47.29 | 110,253 | +0.00(+0.00%) |
Oct 11, 2005 | 48.39 | 48.51 | 47.07 | 47.29 | 193,210 | -1.27(-2.62%) |
Oct 10, 2005 | 49.71 | 49.77 | 48.30 | 48.57 | 147,742 | -0.90(-1.82%) |
Oct 07, 2005 | 49.73 | 50.42 | 48.81 | 49.47 | 139,162 | -0.47(-0.95%) |
Oct 06, 2005 | 48.35 | 50.29 | 48.32 | 49.94 | 358,934 | +2.91(+6.19%) |
Oct 05, 2005 | 47.66 | 47.92 | 46.92 | 47.03 | 219,823 | -0.74(-1.54%) |
Oct 04, 2005 | 47.52 | 47.94 | 47.30 | 47.77 | 57,096 | +0.48(+1.02%) |
Oct 03, 2005 | 47.43 | 47.94 | 46.88 | 47.29 | 367,800 | -0.45(-0.93%) |
Sep 30, 2005 | 46.88 | 48.06 | 46.84 | 47.73 | 155,072 | +0.82(+1.75%) |
Sep 29, 2005 | 46.42 | 47.00 | 46.02 | 46.91 | 207,372 | +0.32(+0.68%) |
Sep 28, 2005 | 47.03 | 47.03 | 45.89 | 46.59 | 382,685 | -0.37(-0.79%) |
Sep 27, 2005 | 46.78 | 47.92 | 46.59 | 46.97 | 134,925 | +0.24(+0.51%) |
Sep 26, 2005 | 46.90 | 47.98 | 46.56 | 46.73 | 181,385 | -0.26(-0.56%) |
Sep 23, 2005 | 46.99 | 47.12 | 46.14 | 46.99 | 261,484 | +0.06(+0.14%) |
Sep 22, 2005 | 46.93 | 47.92 | 46.56 | 46.93 | 158,940 | -0.38(-0.81%) |
Sep 21, 2005 | 47.85 | 47.85 | 47.02 | 47.31 | 266,043 | -0.73(-1.51%) |
Sep 20, 2005 | 49.12 | 49.12 | 47.47 | 48.04 | 236,106 | -1.11(-2.26%) |
Sep 19, 2005 | 48.58 | 49.28 | 48.38 | 49.15 | 151,657 | +0.42(+0.86%) |
Sep 16, 2005 | 47.78 | 49.43 | 47.78 | 48.73 | 841,938 | +0.81(+1.69%) |
Sep 15, 2005 | 47.76 | 48.80 | 47.70 | 47.92 | 142,377 | -0.03(-0.06%) |
Sep 14, 2005 | 48.93 | 49.25 | 47.77 | 47.95 | 209,301 | -0.86(-1.77%) |
Sep 13, 2005 | 48.32 | 49.24 | 47.76 | 48.81 | 121,087 | +0.49(+1.02%) |
Sep 12, 2005 | 48.78 | 48.95 | 48.20 | 48.32 | 96,180 | -0.66(-1.36%) |
Sep 09, 2005 | 49.01 | 49.44 | 48.93 | 48.99 | 64,132 | +0.04(+0.07%) |
Sep 08, 2005 | 49.94 | 49.94 | 48.75 | 48.95 | 58,084 | -1.01(-2.02%) |
Sep 07, 2005 | 49.54 | 50.12 | 49.39 | 49.96 | 62,041 | +0.65(+1.33%) |
Sep 06, 2005 | 48.62 | 49.95 | 48.62 | 49.31 | 97,361 | +1.05(+2.17%) |
Sep 02, 2005 | 50.01 | 50.03 | 47.89 | 48.26 | 232,012 | -1.61(-3.23%) |
Sep 01, 2005 | 50.81 | 51.26 | 49.82 | 49.87 | 123,325 | -1.14(-2.23%) |
Aug 31, 2005 | 50.82 | 51.01 | 50.20 | 51.01 | 100,154 | -0.04(-0.07%) |
Aug 30, 2005 | 51.21 | 51.88 | 50.91 | 51.04 | 89,334 | -0.18(-0.36%) |
Aug 29, 2005 | 50.96 | 51.46 | 50.94 | 51.22 | 75,507 | +0.18(+0.36%) |
Aug 26, 2005 | 51.68 | 52.03 | 51.04 | 51.04 | 43,244 | -0.63(-1.21%) |
Aug 25, 2005 | 51.17 | 51.67 | 51.17 | 51.67 | 57,380 | +0.56(+1.10%) |
Aug 24, 2005 | 51.22 | 51.88 | 51.05 | 51.11 | 65,480 | -0.48(-0.93%) |
Aug 23, 2005 | 51.92 | 52.07 | 51.28 | 51.59 | 43,712 | -0.23(-0.44%) |
Aug 22, 2005 | 52.08 | 52.20 | 51.57 | 51.82 | 74,015 | +0.19(+0.37%) |
Aug 19, 2005 | 51.75 | 52.17 | 51.12 | 51.62 | 36,899 | +0.32(+0.62%) |
Aug 18, 2005 | 51.33 | 51.95 | 51.13 | 51.31 | 48,305 | -0.47(-0.91%) |
Aug 17, 2005 | 51.88 | 52.02 | 51.35 | 51.78 | 66,347 | +0.01(+0.02%) |
Aug 16, 2005 | 52.88 | 52.88 | 51.66 | 51.77 | 55,135 | -0.81(-1.54%) |
Aug 15, 2005 | 53.09 | 53.14 | 52.39 | 52.58 | 58,372 | -0.28(-0.53%) |
Aug 12, 2005 | 52.76 | 53.01 | 52.06 | 52.86 | 75,030 | -0.01(-0.02%) |
Aug 11, 2005 | 52.38 | 52.87 | 51.95 | 52.87 | 64,039 | +0.35(+0.68%) |
Aug 10, 2005 | 52.76 | 53.36 | 52.10 | 52.52 | 115,521 | -0.25(-0.47%) |
Aug 09, 2005 | 52.12 | 52.93 | 52.12 | 52.76 | 84,250 | +0.41(+0.78%) |
Aug 08, 2005 | 52.84 | 52.85 | 52.11 | 52.35 | 114,942 | -0.25(-0.47%) |
Aug 05, 2005 | 52.52 | 52.66 | 52.13 | 52.60 | 42,776 | +0.17(+0.33%) |
Aug 04, 2005 | 53.52 | 53.60 | 52.43 | 52.43 | 107,665 | -1.01(-1.89%) |
Aug 03, 2005 | 52.47 | 53.51 | 52.41 | 53.44 | 104,248 | +0.87(+1.66%) |
Aug 02, 2005 | 52.11 | 53.03 | 52.11 | 52.56 | 129,480 | +0.29(+0.56%) |