Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 46.98 | 47.38 | 46.63 | 46.81 | 96,959 | -0.04(-0.09%) |
Oct 28, 2005 | 45.98 | 46.90 | 45.46 | 46.85 | 90,285 | +1.21(+2.66%) |
Oct 27, 2005 | 46.18 | 46.19 | 45.27 | 45.63 | 116,029 | -0.87(-1.88%) |
Oct 26, 2005 | 46.22 | 46.97 | 46.17 | 46.51 | 46,719 | +0.30(+0.65%) |
Oct 25, 2005 | 46.49 | 47.04 | 46.07 | 46.21 | 60,948 | -0.01(-0.03%) |
Oct 24, 2005 | 44.97 | 46.70 | 44.80 | 46.22 | 134,658 | +1.47(+3.29%) |
Oct 21, 2005 | 43.98 | 45.32 | 43.15 | 44.75 | 148,740 | +0.78(+1.77%) |
Oct 20, 2005 | 45.69 | 45.99 | 43.79 | 43.97 | 167,369 | -1.87(-4.07%) |
Oct 19, 2005 | 44.58 | 45.93 | 44.26 | 45.84 | 125,050 | +1.15(+2.56%) |
Oct 18, 2005 | 47.05 | 47.05 | 44.67 | 44.69 | 224,870 | -3.08(-6.45%) |
Oct 17, 2005 | 47.31 | 48.25 | 47.24 | 47.78 | 95,786 | +0.60(+1.27%) |
Oct 14, 2005 | 46.64 | 47.69 | 46.64 | 47.18 | 103,780 | +0.83(+1.79%) |
Oct 13, 2005 | 46.36 | 46.88 | 45.89 | 46.34 | 198,687 | +0.10(+0.21%) |
Oct 12, 2005 | 47.24 | 47.24 | 46.02 | 46.25 | 159,888 | -0.75(-1.60%) |
Oct 11, 2005 | 46.25 | 47.18 | 46.03 | 47.00 | 107,888 | +1.16(+2.53%) |
Oct 10, 2005 | 47.04 | 47.12 | 45.81 | 45.84 | 128,057 | -1.17(-2.49%) |
Oct 07, 2005 | 47.13 | 47.79 | 46.64 | 47.01 | 116,615 | +0.22(+0.47%) |
Oct 06, 2005 | 46.78 | 47.28 | 45.12 | 46.79 | 299,680 | -0.11(-0.23%) |
Oct 05, 2005 | 48.81 | 48.89 | 46.88 | 46.90 | 283,545 | -1.70(-3.51%) |
Oct 04, 2005 | 49.36 | 49.40 | 48.61 | 48.61 | 249,954 | -0.82(-1.66%) |
Oct 03, 2005 | 49.32 | 49.66 | 49.07 | 49.43 | 186,292 | +0.31(+0.64%) |
Sep 30, 2005 | 49.29 | 50.02 | 49.04 | 49.11 | 349,187 | -0.18(-0.36%) |
Sep 29, 2005 | 49.43 | 49.82 | 48.96 | 49.29 | 287,065 | -0.11(-0.22%) |
Sep 28, 2005 | 48.62 | 49.43 | 48.61 | 49.40 | 85,591 | +0.55(+1.12%) |
Sep 27, 2005 | 49.02 | 49.14 | 48.13 | 48.85 | 103,047 | -0.07(-0.14%) |
Sep 26, 2005 | 48.47 | 49.21 | 48.47 | 48.92 | 233,305 | +0.43(+0.88%) |
Sep 23, 2005 | 48.50 | 49.75 | 48.06 | 48.50 | 150,353 | -0.98(-1.99%) |
Sep 22, 2005 | 50.04 | 50.15 | 49.15 | 49.48 | 87,425 | -0.63(-1.25%) |
Sep 21, 2005 | 50.31 | 50.65 | 49.77 | 50.11 | 124,243 | +0.11(+0.22%) |
Sep 20, 2005 | 50.94 | 51.01 | 49.78 | 50.00 | 95,859 | -0.68(-1.35%) |
Sep 19, 2005 | 50.84 | 50.99 | 50.33 | 50.68 | 76,423 | +0.37(+0.73%) |
Sep 16, 2005 | 50.11 | 50.43 | 49.77 | 50.31 | 100,113 | +0.55(+1.10%) |
Sep 15, 2005 | 50.30 | 50.45 | 49.64 | 49.77 | 58,527 | -0.19(-0.38%) |
Sep 14, 2005 | 50.11 | 50.42 | 49.78 | 49.96 | 107,374 | +0.26(+0.52%) |
Sep 13, 2005 | 50.46 | 50.61 | 49.43 | 49.70 | 172,576 | -0.94(-1.86%) |
Sep 12, 2005 | 50.48 | 50.79 | 50.48 | 50.64 | 66,155 | -0.01(-0.03%) |
Sep 09, 2005 | 50.79 | 50.94 | 50.45 | 50.65 | 120,796 | +0.00(+0.00%) |
Sep 08, 2005 | 50.24 | 50.91 | 50.24 | 50.65 | 129,230 | -0.27(-0.54%) |
Sep 07, 2005 | 51.67 | 52.02 | 50.64 | 50.92 | 123,876 | -0.41(-0.80%) |
Sep 06, 2005 | 52.08 | 52.66 | 51.20 | 51.33 | 96,006 | -0.41(-0.79%) |
Sep 02, 2005 | 52.86 | 53.13 | 51.72 | 51.74 | 116,102 | -0.55(-1.04%) |
Sep 01, 2005 | 52.89 | 53.20 | 52.22 | 52.29 | 140,892 | -0.59(-1.11%) |
Aug 31, 2005 | 51.95 | 53.82 | 51.91 | 52.87 | 213,795 | +1.35(+2.62%) |
Aug 30, 2005 | 51.13 | 51.92 | 51.05 | 51.52 | 91,679 | +0.55(+1.07%) |
Aug 29, 2005 | 50.28 | 51.59 | 50.28 | 50.98 | 254,868 | +0.78(+1.55%) |
Aug 26, 2005 | 50.69 | 51.13 | 50.11 | 50.20 | 134,364 | -1.17(-2.28%) |
Aug 25, 2005 | 52.15 | 52.70 | 50.77 | 51.37 | 128,790 | -0.64(-1.23%) |
Aug 24, 2005 | 52.14 | 53.31 | 51.92 | 52.02 | 208,515 | +0.97(+1.90%) |
Aug 23, 2005 | 51.54 | 51.66 | 50.45 | 51.05 | 131,137 | -0.76(-1.47%) |
Aug 22, 2005 | 51.81 | 52.98 | 51.54 | 51.81 | 133,338 | -0.01(-0.03%) |
Aug 19, 2005 | 50.79 | 52.08 | 50.67 | 51.82 | 73,489 | +1.15(+2.26%) |
Aug 18, 2005 | 51.14 | 51.14 | 50.48 | 50.68 | 76,203 | -0.55(-1.06%) |
Aug 17, 2005 | 51.58 | 51.61 | 50.73 | 51.22 | 86,691 | -0.44(-0.84%) |
Aug 16, 2005 | 51.67 | 51.91 | 51.28 | 51.66 | 64,762 | -0.01(-0.03%) |
Aug 15, 2005 | 51.47 | 51.81 | 51.16 | 51.67 | 86,838 | +0.20(+0.40%) |
Aug 12, 2005 | 51.20 | 51.70 | 50.99 | 51.47 | 57,061 | +0.19(+0.37%) |
Aug 11, 2005 | 50.99 | 51.73 | 50.98 | 51.28 | 103,927 | -0.22(-0.42%) |
Aug 10, 2005 | 51.13 | 51.81 | 51.12 | 51.50 | 97,179 | +0.98(+1.94%) |
Aug 09, 2005 | 51.16 | 51.16 | 49.83 | 50.52 | 126,443 | -0.61(-1.20%) |
Aug 08, 2005 | 50.90 | 51.27 | 50.79 | 51.13 | 143,312 | +0.55(+1.08%) |
Aug 05, 2005 | 53.99 | 53.99 | 50.45 | 50.58 | 303,347 | -3.44(-6.36%) |
Aug 04, 2005 | 52.77 | 54.10 | 52.77 | 54.02 | 122,850 | +1.38(+2.62%) |
Aug 03, 2005 | 52.63 | 53.08 | 52.37 | 52.64 | 84,051 | +0.15(+0.29%) |
Aug 02, 2005 | 52.63 | 53.11 | 52.40 | 52.49 | 109,868 | -0.07(-0.13%) |