Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 51.03 | 51.72 | 51.03 | 51.60 | 189,100 | +0.57(+1.12%) |
Oct 28, 2005 | 50.92 | 51.17 | 50.59 | 51.03 | 199,000 | +0.13(+0.26%) |
Oct 27, 2005 | 50.90 | 50.99 | 50.55 | 50.90 | 251,900 | -0.05(-0.10%) |
Oct 26, 2005 | 51.47 | 51.50 | 50.95 | 50.95 | 173,400 | -0.62(-1.20%) |
Oct 25, 2005 | 51.63 | 51.74 | 51.31 | 51.57 | 285,900 | -0.05(-0.10%) |
Oct 24, 2005 | 51.51 | 51.81 | 51.50 | 51.62 | 158,300 | +0.12(+0.23%) |
Oct 21, 2005 | 52.49 | 52.65 | 51.38 | 51.50 | 168,300 | -0.74(-1.42%) |
Oct 20, 2005 | 52.55 | 52.85 | 52.19 | 52.24 | 123,900 | -0.36(-0.68%) |
Oct 19, 2005 | 52.00 | 52.60 | 51.64 | 52.60 | 188,200 | +0.62(+1.19%) |
Oct 18, 2005 | 51.75 | 52.50 | 51.62 | 51.98 | 106,800 | +0.16(+0.31%) |
Oct 17, 2005 | 51.44 | 51.93 | 51.29 | 51.82 | 159,700 | +0.38(+0.74%) |
Oct 14, 2005 | 51.01 | 51.44 | 50.32 | 51.44 | 461,800 | +0.44(+0.86%) |
Oct 13, 2005 | 51.20 | 51.34 | 50.88 | 51.00 | 212,800 | -0.23(-0.45%) |
Oct 12, 2005 | 50.88 | 51.23 | 50.51 | 51.23 | 181,000 | +0.35(+0.69%) |
Oct 11, 2005 | 51.20 | 51.33 | 50.79 | 50.88 | 222,300 | -0.32(-0.63%) |
Oct 10, 2005 | 51.62 | 51.50 | 50.82 | 51.20 | 142,200 | -0.41(-0.79%) |
Oct 07, 2005 | 51.50 | 51.85 | 51.30 | 51.61 | 165,700 | +0.13(+0.25%) |
Oct 06, 2005 | 51.53 | 51.87 | 51.25 | 51.48 | 257,000 | -0.10(-0.19%) |
Oct 05, 2005 | 51.95 | 51.95 | 51.31 | 51.58 | 198,000 | -0.43(-0.83%) |
Oct 04, 2005 | 51.50 | 52.13 | 51.35 | 52.01 | 151,800 | +0.41(+0.79%) |
Oct 03, 2005 | 50.98 | 51.99 | 50.98 | 51.60 | 180,200 | +0.62(+1.22%) |
Sep 30, 2005 | 50.65 | 51.10 | 50.61 | 50.98 | 92,000 | +0.28(+0.55%) |
Sep 29, 2005 | 50.28 | 50.89 | 50.10 | 50.70 | 98,800 | +0.35(+0.70%) |
Sep 28, 2005 | 50.36 | 50.60 | 49.82 | 50.35 | 141,100 | +0.00(+0.00%) |
Sep 27, 2005 | 49.78 | 50.40 | 49.78 | 50.35 | 172,900 | +0.67(+1.35%) |
Sep 26, 2005 | 49.99 | 50.22 | 49.50 | 49.68 | 72,300 | -0.06(-0.12%) |
Sep 23, 2005 | 49.74 | 49.95 | 49.40 | 49.74 | 183,500 | +0.25(+0.51%) |
Sep 22, 2005 | 49.35 | 49.52 | 49.21 | 49.49 | 93,400 | -0.01(-0.02%) |
Sep 21, 2005 | 49.33 | 49.54 | 49.04 | 49.50 | 119,500 | +0.13(+0.26%) |
Sep 20, 2005 | 49.85 | 49.95 | 49.27 | 49.37 | 150,400 | -0.48(-0.96%) |
Sep 19, 2005 | 49.80 | 50.31 | 49.46 | 49.85 | 110,500 | -0.09(-0.18%) |
Sep 16, 2005 | 49.80 | 50.15 | 49.69 | 49.94 | 162,000 | +0.31(+0.62%) |
Sep 15, 2005 | 50.40 | 50.40 | 49.50 | 49.63 | 151,200 | -0.83(-1.64%) |
Sep 14, 2005 | 50.90 | 50.91 | 50.40 | 50.46 | 66,800 | -0.49(-0.96%) |
Sep 13, 2005 | 51.40 | 51.50 | 50.90 | 50.95 | 100,700 | -0.47(-0.91%) |
Sep 12, 2005 | 51.45 | 51.59 | 51.20 | 51.42 | 162,200 | +0.03(+0.06%) |
Sep 09, 2005 | 50.75 | 51.48 | 50.75 | 51.39 | 162,700 | +0.64(+1.26%) |
Sep 08, 2005 | 50.66 | 50.79 | 50.40 | 50.75 | 106,800 | +0.09(+0.18%) |
Sep 07, 2005 | 49.77 | 50.66 | 49.62 | 50.66 | 215,000 | +0.92(+1.85%) |
Sep 06, 2005 | 49.65 | 49.96 | 49.60 | 49.74 | 384,200 | +0.17(+0.34%) |
Sep 02, 2005 | 50.50 | 50.65 | 49.50 | 49.57 | 118,300 | -0.93(-1.84%) |
Sep 01, 2005 | 50.20 | 50.82 | 50.05 | 50.50 | 189,000 | +0.10(+0.20%) |
Aug 31, 2005 | 49.70 | 50.49 | 49.30 | 50.40 | 213,600 | +0.46(+0.92%) |
Aug 30, 2005 | 50.10 | 50.18 | 49.74 | 49.94 | 79,200 | -0.26(-0.52%) |
Aug 29, 2005 | 49.69 | 50.55 | 49.69 | 50.20 | 230,500 | +0.40(+0.80%) |
Aug 26, 2005 | 50.76 | 50.76 | 49.75 | 49.80 | 162,100 | -0.95(-1.87%) |
Aug 25, 2005 | 50.36 | 50.79 | 50.35 | 50.75 | 105,100 | +0.35(+0.69%) |
Aug 24, 2005 | 50.30 | 51.00 | 50.25 | 50.40 | 96,600 | +0.19(+0.38%) |
Aug 23, 2005 | 50.56 | 50.74 | 50.07 | 50.21 | 91,000 | -0.43(-0.85%) |
Aug 22, 2005 | 50.20 | 50.90 | 50.14 | 50.64 | 135,900 | +0.55(+1.10%) |
Aug 19, 2005 | 50.36 | 50.73 | 50.00 | 50.09 | 205,500 | -0.26(-0.52%) |
Aug 18, 2005 | 50.42 | 50.57 | 50.10 | 50.35 | 101,500 | -0.07(-0.14%) |
Aug 17, 2005 | 50.30 | 50.73 | 50.06 | 50.42 | 221,600 | +0.26(+0.52%) |
Aug 16, 2005 | 50.75 | 50.90 | 50.16 | 50.16 | 155,700 | -0.74(-1.45%) |
Aug 15, 2005 | 50.60 | 51.37 | 50.41 | 50.90 | 161,400 | +0.34(+0.67%) |
Aug 12, 2005 | 50.54 | 50.93 | 50.48 | 50.56 | 212,400 | -0.08(-0.16%) |
Aug 11, 2005 | 49.66 | 50.70 | 49.66 | 50.64 | 138,800 | +0.83(+1.67%) |
Aug 10, 2005 | 49.96 | 50.55 | 49.75 | 49.81 | 170,100 | -0.15(-0.30%) |
Aug 09, 2005 | 50.35 | 50.36 | 49.78 | 49.96 | 124,300 | -0.49(-0.97%) |
Aug 08, 2005 | 50.50 | 50.56 | 50.30 | 50.45 | 135,700 | -0.30(-0.59%) |
Aug 05, 2005 | 51.00 | 51.14 | 50.73 | 50.75 | 124,800 | -0.25(-0.49%) |
Aug 04, 2005 | 51.58 | 51.59 | 50.91 | 51.00 | 166,100 | -0.60(-1.16%) |
Aug 03, 2005 | 52.00 | 52.16 | 51.45 | 51.60 | 246,600 | -0.56(-1.07%) |
Aug 02, 2005 | 52.01 | 52.65 | 52.01 | 52.16 | 211,300 | +0.16(+0.31%) |