Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 50.17 | 51.19 | 50.14 | 50.65 | 1,079,961 | +0.48(+0.95%) |
Oct 28, 2005 | 49.13 | 50.26 | 48.94 | 50.17 | 961,085 | +1.37(+2.80%) |
Oct 27, 2005 | 49.58 | 49.58 | 48.58 | 48.80 | 838,799 | -0.85(-1.70%) |
Oct 26, 2005 | 49.04 | 50.97 | 48.78 | 49.65 | 1,394,744 | +0.54(+1.10%) |
Oct 25, 2005 | 49.15 | 50.12 | 48.90 | 49.11 | 1,301,905 | -0.04(-0.08%) |
Oct 24, 2005 | 48.21 | 49.33 | 48.17 | 49.15 | 1,241,305 | +0.94(+1.94%) |
Oct 21, 2005 | 47.98 | 48.55 | 47.49 | 48.21 | 1,700,846 | +0.23(+0.47%) |
Oct 20, 2005 | 48.29 | 49.82 | 47.73 | 47.98 | 2,895,965 | +0.74(+1.56%) |
Oct 19, 2005 | 46.08 | 47.51 | 45.34 | 47.25 | 1,324,379 | +1.17(+2.53%) |
Oct 18, 2005 | 46.17 | 46.70 | 45.27 | 46.08 | 1,556,087 | -0.09(-0.20%) |
Oct 17, 2005 | 46.07 | 46.69 | 45.56 | 46.17 | 818,340 | +0.15(+0.32%) |
Oct 14, 2005 | 45.29 | 46.48 | 45.22 | 46.02 | 1,475,338 | +0.80(+1.77%) |
Oct 13, 2005 | 45.10 | 45.36 | 43.80 | 45.22 | 1,768,267 | -0.10(-0.21%) |
Oct 12, 2005 | 45.15 | 45.85 | 44.91 | 45.32 | 2,066,620 | +0.27(+0.60%) |
Oct 11, 2005 | 46.96 | 46.96 | 45.04 | 45.05 | 2,349,320 | -1.97(-4.19%) |
Oct 10, 2005 | 47.29 | 47.51 | 46.85 | 47.02 | 678,540 | -0.54(-1.13%) |
Oct 07, 2005 | 47.58 | 48.35 | 47.23 | 47.55 | 738,986 | +0.26(+0.56%) |
Oct 06, 2005 | 47.55 | 48.13 | 47.01 | 47.29 | 1,078,256 | -0.11(-0.23%) |
Oct 05, 2005 | 48.00 | 48.11 | 47.18 | 47.40 | 968,989 | -0.86(-1.79%) |
Oct 04, 2005 | 48.58 | 48.94 | 48.21 | 48.26 | 657,462 | -0.20(-0.41%) |
Oct 03, 2005 | 48.78 | 48.78 | 48.14 | 48.46 | 1,133,587 | -0.43(-0.87%) |
Sep 30, 2005 | 48.22 | 49.87 | 48.22 | 48.89 | 1,937,979 | +0.74(+1.54%) |
Sep 29, 2005 | 47.83 | 48.32 | 47.77 | 48.15 | 780,678 | +0.32(+0.66%) |
Sep 28, 2005 | 47.37 | 48.69 | 47.79 | 47.83 | 1,348,247 | +0.46(+0.98%) |
Sep 27, 2005 | 47.10 | 47.58 | 46.82 | 47.36 | 580,278 | +0.27(+0.58%) |
Sep 26, 2005 | 47.29 | 47.52 | 46.83 | 47.09 | 749,990 | -0.10(-0.21%) |
Sep 23, 2005 | 47.19 | 47.58 | 46.84 | 47.19 | 1,282,687 | +0.24(+0.51%) |
Sep 22, 2005 | 46.45 | 47.40 | 46.20 | 46.95 | 1,407,453 | +0.64(+1.38%) |
Sep 21, 2005 | 47.10 | 47.10 | 46.27 | 46.31 | 2,616,830 | -0.85(-1.81%) |
Sep 20, 2005 | 48.58 | 48.58 | 46.85 | 47.16 | 3,063,508 | -2.03(-4.13%) |
Sep 19, 2005 | 49.73 | 49.87 | 48.58 | 49.20 | 826,245 | -0.82(-1.64%) |
Sep 16, 2005 | 50.24 | 50.26 | 49.53 | 50.02 | 1,291,521 | +0.10(+0.21%) |
Sep 15, 2005 | 50.31 | 50.65 | 49.82 | 49.91 | 586,942 | -0.39(-0.78%) |
Sep 14, 2005 | 50.17 | 50.38 | 49.44 | 50.31 | 1,270,908 | +0.04(+0.08%) |
Sep 13, 2005 | 51.13 | 51.13 | 50.27 | 50.27 | 778,198 | -0.77(-1.50%) |
Sep 12, 2005 | 50.64 | 51.18 | 50.35 | 51.04 | 648,783 | +0.19(+0.37%) |
Sep 09, 2005 | 50.39 | 51.00 | 50.34 | 50.85 | 705,043 | +0.57(+1.13%) |
Sep 08, 2005 | 50.39 | 50.67 | 49.96 | 50.28 | 1,108,169 | -0.61(-1.20%) |
Sep 07, 2005 | 50.54 | 50.97 | 50.41 | 50.89 | 1,099,025 | +0.57(+1.13%) |
Sep 06, 2005 | 49.42 | 50.43 | 49.36 | 50.33 | 1,257,888 | +1.10(+2.23%) |
Sep 02, 2005 | 49.17 | 49.52 | 49.02 | 49.23 | 929,157 | +0.22(+0.45%) |
Sep 01, 2005 | 48.97 | 49.24 | 48.13 | 49.01 | 1,499,826 | -0.06(-0.12%) |
Aug 31, 2005 | 48.65 | 49.10 | 47.83 | 49.07 | 3,087,376 | +0.15(+0.32%) |
Aug 30, 2005 | 49.29 | 49.36 | 48.66 | 48.91 | 1,347,627 | -0.48(-0.97%) |
Aug 29, 2005 | 49.79 | 49.69 | 48.97 | 49.39 | 1,380,020 | -0.39(-0.79%) |
Aug 26, 2005 | 50.43 | 50.35 | 49.72 | 49.78 | 1,360,181 | -0.64(-1.27%) |
Aug 25, 2005 | 50.23 | 50.58 | 49.87 | 50.42 | 1,633,426 | +0.22(+0.44%) |
Aug 24, 2005 | 51.29 | 51.30 | 50.15 | 50.20 | 3,455,319 | -1.34(-2.59%) |
Aug 23, 2005 | 52.33 | 52.62 | 50.87 | 51.54 | 2,663,482 | -1.03(-1.96%) |
Aug 22, 2005 | 52.84 | 53.17 | 52.01 | 52.57 | 1,877,379 | -0.23(-0.43%) |
Aug 19, 2005 | 52.23 | 53.01 | 51.62 | 52.80 | 2,751,670 | +1.50(+2.93%) |
Aug 18, 2005 | 51.57 | 51.73 | 50.60 | 51.29 | 1,394,589 | -0.32(-0.62%) |
Aug 17, 2005 | 52.07 | 52.17 | 51.40 | 51.62 | 1,677,908 | -0.15(-0.30%) |
Aug 16, 2005 | 53.13 | 53.13 | 51.75 | 51.77 | 1,770,436 | -1.26(-2.37%) |
Aug 15, 2005 | 54.46 | 54.46 | 53.03 | 53.03 | 1,736,804 | -1.43(-2.62%) |
Aug 12, 2005 | 52.06 | 54.68 | 52.00 | 54.46 | 3,442,765 | +2.39(+4.58%) |
Aug 11, 2005 | 52.51 | 52.61 | 51.87 | 52.07 | 1,787,795 | -0.54(-1.02%) |
Aug 10, 2005 | 53.55 | 53.68 | 52.29 | 52.60 | 2,699,284 | -0.96(-1.79%) |
Aug 09, 2005 | 53.20 | 53.80 | 53.09 | 53.57 | 1,959,368 | +0.36(+0.68%) |
Aug 08, 2005 | 52.91 | 55.29 | 52.37 | 53.20 | 6,304,633 | +1.77(+3.45%) |
Aug 05, 2005 | 51.00 | 51.97 | 50.96 | 51.43 | 2,594,977 | +0.46(+0.91%) |
Aug 04, 2005 | 50.90 | 51.11 | 50.69 | 50.97 | 1,172,490 | +0.06(+0.13%) |
Aug 03, 2005 | 50.78 | 50.94 | 50.13 | 50.90 | 1,042,609 | +0.12(+0.24%) |
Aug 02, 2005 | 51.49 | 51.49 | 50.65 | 50.78 | 1,646,445 | -0.67(-1.30%) |