Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 49.69 | 50.10 | 49.35 | 49.71 | 333,300 | +0.37(+0.75%) |
Oct 28, 2005 | 47.92 | 49.51 | 47.70 | 49.34 | 412,800 | +1.73(+3.63%) |
Oct 27, 2005 | 48.42 | 48.68 | 47.39 | 47.61 | 159,200 | -1.01(-2.08%) |
Oct 26, 2005 | 48.74 | 49.05 | 48.22 | 48.62 | 152,800 | -0.42(-0.86%) |
Oct 25, 2005 | 49.00 | 49.20 | 48.26 | 49.04 | 201,200 | -0.10(-0.20%) |
Oct 24, 2005 | 48.57 | 49.49 | 48.27 | 49.14 | 260,500 | +0.57(+1.17%) |
Oct 21, 2005 | 48.30 | 48.99 | 47.98 | 48.57 | 501,900 | +0.47(+0.98%) |
Oct 20, 2005 | 47.77 | 48.47 | 47.46 | 48.10 | 369,300 | +0.14(+0.29%) |
Oct 19, 2005 | 46.61 | 47.96 | 46.17 | 47.96 | 322,100 | +1.45(+3.12%) |
Oct 18, 2005 | 47.02 | 47.44 | 46.37 | 46.51 | 358,800 | -0.79(-1.67%) |
Oct 17, 2005 | 47.79 | 47.81 | 47.00 | 47.30 | 492,400 | -0.54(-1.13%) |
Oct 14, 2005 | 47.21 | 48.14 | 46.76 | 47.84 | 569,600 | +1.11(+2.38%) |
Oct 13, 2005 | 46.35 | 47.50 | 45.70 | 46.73 | 555,600 | +0.10(+0.21%) |
Oct 12, 2005 | 47.66 | 48.00 | 46.20 | 46.63 | 348,100 | -1.08(-2.26%) |
Oct 11, 2005 | 47.90 | 48.64 | 47.71 | 47.71 | 301,800 | -0.19(-0.40%) |
Oct 10, 2005 | 47.77 | 48.16 | 47.33 | 47.90 | 182,000 | +0.25(+0.52%) |
Oct 07, 2005 | 48.04 | 48.19 | 47.03 | 47.65 | 177,600 | -0.05(-0.10%) |
Oct 06, 2005 | 47.45 | 48.50 | 47.05 | 47.70 | 218,900 | +0.22(+0.46%) |
Oct 05, 2005 | 48.58 | 48.65 | 47.48 | 47.48 | 200,200 | -1.37(-2.80%) |
Oct 04, 2005 | 49.07 | 50.00 | 48.59 | 48.85 | 276,800 | -0.48(-0.97%) |
Oct 03, 2005 | 48.80 | 49.59 | 48.40 | 49.33 | 241,800 | +0.69(+1.42%) |
Sep 30, 2005 | 48.35 | 48.64 | 47.42 | 48.64 | 122,400 | +0.23(+0.48%) |
Sep 29, 2005 | 47.04 | 48.98 | 46.74 | 48.41 | 329,100 | -1.50(-3.01%) |
Sep 22, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 21, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 14, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 13, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 12, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 09, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 08, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 07, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 06, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Sep 01, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Aug 31, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Aug 24, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Aug 23, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Aug 22, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Aug 19, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Aug 18, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Aug 17, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,386 | +0.27(+0.54%) |
Aug 16, 2005 | 50.11 | 50.40 | 49.59 | 49.64 | 179,789 | -0.56(-1.12%) |
Aug 15, 2005 | 49.35 | 50.30 | 49.02 | 50.20 | 165,166 | +0.82(+1.66%) |
Aug 12, 2005 | 49.82 | 49.87 | 49.36 | 49.38 | 269,341 | -0.56(-1.12%) |
Aug 11, 2005 | 50.42 | 50.53 | 49.24 | 49.94 | 350,735 | -0.59(-1.17%) |
Aug 10, 2005 | 50.52 | 51.08 | 50.34 | 50.53 | 250,580 | +0.18(+0.36%) |
Aug 09, 2005 | 50.03 | 50.63 | 49.79 | 50.35 | 342,701 | +0.46(+0.92%) |
Aug 08, 2005 | 49.83 | 50.20 | 49.76 | 49.89 | 131,901 | -0.09(-0.18%) |
Aug 05, 2005 | 50.59 | 50.69 | 49.65 | 49.98 | 195,091 | -0.71(-1.40%) |
Aug 04, 2005 | 51.64 | 51.80 | 50.55 | 50.69 | 288,770 | -1.22(-2.35%) |
Aug 03, 2005 | 51.50 | 52.30 | 50.60 | 51.91 | 315,652 | +0.24(+0.46%) |
Aug 02, 2005 | 51.50 | 51.85 | 51.06 | 51.67 | 201,968 | +0.06(+0.12%) |