Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 48.19 | 49.85 | 48.19 | 48.86 | 1,939,036 | +0.74(+1.54%) |
Sep 29, 2005 | 47.80 | 48.29 | 47.75 | 48.12 | 781,104 | +0.32(+0.66%) |
Sep 28, 2005 | 47.35 | 48.67 | 47.76 | 47.80 | 1,348,982 | +0.46(+0.98%) |
Sep 27, 2005 | 47.07 | 47.55 | 46.79 | 47.34 | 580,594 | +0.27(+0.58%) |
Sep 26, 2005 | 47.27 | 47.49 | 46.81 | 47.07 | 750,399 | -0.10(-0.21%) |
Sep 23, 2005 | 47.16 | 47.56 | 46.82 | 47.16 | 1,283,386 | +0.24(+0.51%) |
Sep 22, 2005 | 46.43 | 47.38 | 46.18 | 46.93 | 1,408,220 | +0.64(+1.38%) |
Sep 21, 2005 | 47.07 | 47.07 | 46.24 | 46.29 | 2,618,258 | -0.85(-1.81%) |
Sep 20, 2005 | 48.56 | 48.56 | 46.83 | 47.14 | 3,065,179 | -2.03(-4.13%) |
Sep 19, 2005 | 49.70 | 49.85 | 48.55 | 49.17 | 826,695 | -0.82(-1.64%) |
Sep 16, 2005 | 50.22 | 50.23 | 49.50 | 49.99 | 1,292,226 | +0.10(+0.21%) |
Sep 15, 2005 | 50.28 | 50.62 | 49.79 | 49.89 | 587,262 | -0.39(-0.78%) |
Sep 14, 2005 | 50.14 | 50.36 | 49.41 | 50.28 | 1,271,601 | +0.04(+0.08%) |
Sep 13, 2005 | 51.10 | 51.10 | 50.24 | 50.24 | 778,623 | -0.77(-1.50%) |
Sep 12, 2005 | 50.61 | 51.15 | 50.32 | 51.01 | 649,136 | +0.19(+0.37%) |
Sep 09, 2005 | 50.36 | 50.98 | 50.31 | 50.82 | 705,428 | +0.57(+1.13%) |
Sep 08, 2005 | 50.36 | 50.64 | 49.93 | 50.25 | 1,108,774 | -0.61(-1.20%) |
Sep 07, 2005 | 50.51 | 50.94 | 50.38 | 50.87 | 1,099,625 | +0.57(+1.13%) |
Sep 06, 2005 | 49.40 | 50.40 | 49.34 | 50.30 | 1,258,575 | +1.10(+2.23%) |
Sep 02, 2005 | 49.14 | 49.49 | 49.00 | 49.20 | 929,664 | +0.22(+0.45%) |
Sep 01, 2005 | 48.94 | 49.21 | 48.11 | 48.98 | 1,500,644 | -0.06(-0.12%) |
Aug 31, 2005 | 48.62 | 49.07 | 47.80 | 49.04 | 3,089,060 | +0.15(+0.32%) |
Aug 30, 2005 | 49.27 | 49.33 | 48.64 | 48.89 | 1,348,362 | -0.48(-0.97%) |
Aug 29, 2005 | 49.76 | 49.67 | 48.94 | 49.36 | 1,380,772 | -0.39(-0.79%) |
Aug 26, 2005 | 50.40 | 50.32 | 49.69 | 49.76 | 1,360,923 | -0.64(-1.27%) |
Aug 25, 2005 | 50.20 | 50.56 | 49.85 | 50.40 | 1,634,317 | +0.22(+0.44%) |
Aug 24, 2005 | 51.27 | 51.27 | 50.12 | 50.18 | 3,457,204 | -1.33(-2.59%) |
Aug 23, 2005 | 52.30 | 52.59 | 50.85 | 51.51 | 2,664,935 | -1.03(-1.96%) |
Aug 22, 2005 | 52.81 | 53.14 | 51.98 | 52.54 | 1,878,403 | -0.23(-0.43%) |
Aug 19, 2005 | 52.20 | 52.98 | 51.59 | 52.77 | 2,753,172 | +1.50(+2.93%) |
Aug 18, 2005 | 51.54 | 51.70 | 50.57 | 51.27 | 1,395,349 | -0.32(-0.62%) |
Aug 17, 2005 | 52.04 | 52.14 | 51.37 | 51.59 | 1,678,823 | -0.15(-0.30%) |
Aug 16, 2005 | 53.10 | 53.10 | 51.72 | 51.74 | 1,771,402 | -1.26(-2.37%) |
Aug 15, 2005 | 54.43 | 54.43 | 53.00 | 53.00 | 1,737,751 | -1.43(-2.62%) |
Aug 12, 2005 | 52.03 | 54.65 | 51.97 | 54.43 | 3,444,643 | +2.39(+4.58%) |
Aug 11, 2005 | 52.48 | 52.58 | 51.85 | 52.04 | 1,788,770 | -0.54(-1.02%) |
Aug 10, 2005 | 53.52 | 53.65 | 52.27 | 52.58 | 2,700,757 | -0.96(-1.79%) |
Aug 09, 2005 | 53.17 | 53.77 | 53.07 | 53.54 | 1,960,437 | +0.36(+0.68%) |
Aug 08, 2005 | 52.88 | 55.26 | 52.34 | 53.17 | 6,308,073 | +1.77(+3.45%) |
Aug 05, 2005 | 50.98 | 51.94 | 50.93 | 51.40 | 2,596,392 | +0.46(+0.91%) |
Aug 04, 2005 | 50.87 | 51.09 | 50.66 | 50.94 | 1,173,129 | +0.06(+0.13%) |
Aug 03, 2005 | 50.75 | 50.91 | 50.10 | 50.87 | 1,043,178 | +0.12(+0.24%) |
Aug 02, 2005 | 51.46 | 51.46 | 50.62 | 50.75 | 1,647,344 | -0.67(-1.30%) |
Aug 01, 2005 | 51.59 | 51.63 | 51.27 | 51.42 | 1,401,397 | -0.15(-0.30%) |
Jul 29, 2005 | 51.61 | 51.72 | 51.48 | 51.58 | 1,571,358 | +0.03(+0.05%) |
Jul 28, 2005 | 51.56 | 51.64 | 50.85 | 51.55 | 2,026,963 | +0.16(+0.31%) |
Jul 27, 2005 | 52.23 | 52.25 | 50.85 | 51.39 | 2,303,614 | -0.38(-0.73%) |
Jul 26, 2005 | 53.39 | 53.39 | 51.27 | 51.77 | 3,182,725 | -1.55(-2.90%) |
Jul 25, 2005 | 50.27 | 53.33 | 50.27 | 53.32 | 4,822,780 | +3.55(+7.13%) |
Jul 22, 2005 | 50.20 | 50.59 | 49.61 | 49.77 | 2,331,527 | -0.46(-0.92%) |
Jul 21, 2005 | 49.65 | 50.30 | 49.49 | 50.23 | 2,006,183 | +0.57(+1.14%) |
Jul 20, 2005 | 48.64 | 49.71 | 48.05 | 49.67 | 2,652,684 | +1.03(+2.11%) |
Jul 19, 2005 | 47.27 | 48.73 | 46.95 | 48.64 | 2,695,174 | +1.37(+2.89%) |
Jul 18, 2005 | 46.07 | 47.67 | 46.07 | 47.27 | 4,026,324 | +2.14(+4.74%) |
Jul 15, 2005 | 45.80 | 45.80 | 44.98 | 45.13 | 1,026,740 | -0.55(-1.21%) |
Jul 14, 2005 | 45.62 | 46.11 | 45.62 | 45.69 | 641,693 | +0.23(+0.50%) |
Jul 13, 2005 | 45.40 | 45.66 | 45.24 | 45.46 | 664,489 | +0.08(+0.18%) |
Jul 12, 2005 | 45.72 | 45.75 | 45.14 | 45.38 | 767,768 | -0.50(-1.10%) |
Jul 11, 2005 | 45.11 | 45.91 | 45.11 | 45.88 | 1,450,245 | +0.74(+1.64%) |
Jul 08, 2005 | 44.91 | 45.18 | 44.71 | 45.14 | 1,309,749 | +0.26(+0.57%) |
Jul 07, 2005 | 44.86 | 44.98 | 44.50 | 44.88 | 820,958 | -0.26(-0.59%) |
Jul 06, 2005 | 45.78 | 45.79 | 45.08 | 45.15 | 818,321 | -0.55(-1.21%) |
Jul 05, 2005 | 44.89 | 45.82 | 44.68 | 45.70 | 734,117 | +0.82(+1.82%) |