Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 53.00 | 53.00 | 52.61 | 52.81 | 163,661 | -0.28(-0.53%) |
Sep 29, 2005 | 52.80 | 53.36 | 52.60 | 53.09 | 170,207 | +0.23(+0.44%) |
Sep 28, 2005 | 53.13 | 53.29 | 52.78 | 52.86 | 139,010 | -0.09(-0.17%) |
Sep 27, 2005 | 53.20 | 53.44 | 52.83 | 52.95 | 125,331 | -0.63(-1.18%) |
Sep 26, 2005 | 53.22 | 53.91 | 52.67 | 53.58 | 152,651 | +0.45(+0.85%) |
Sep 23, 2005 | 53.13 | 53.25 | 51.25 | 53.13 | 548,178 | +0.64(+1.22%) |
Sep 22, 2005 | 52.49 | 52.70 | 52.36 | 52.49 | 145,166 | -0.13(-0.25%) |
Sep 21, 2005 | 53.27 | 53.58 | 52.25 | 52.62 | 280,903 | -0.93(-1.74%) |
Sep 20, 2005 | 54.17 | 54.19 | 53.33 | 53.55 | 90,986 | -0.49(-0.91%) |
Sep 19, 2005 | 53.10 | 55.06 | 53.10 | 54.04 | 114,166 | +0.89(+1.67%) |
Sep 16, 2005 | 52.63 | 53.46 | 52.51 | 53.15 | 98,270 | +0.65(+1.24%) |
Sep 15, 2005 | 53.02 | 53.64 | 52.10 | 52.50 | 447,715 | -0.75(-1.41%) |
Sep 14, 2005 | 54.21 | 54.49 | 53.00 | 53.25 | 91,700 | -0.88(-1.63%) |
Sep 13, 2005 | 55.10 | 55.10 | 53.80 | 54.13 | 61,459 | -0.90(-1.64%) |
Sep 12, 2005 | 55.50 | 55.65 | 54.90 | 55.03 | 114,068 | +0.23(+0.42%) |
Sep 09, 2005 | 55.16 | 55.50 | 54.67 | 54.80 | 50,073 | -0.37(-0.67%) |
Sep 08, 2005 | 55.55 | 56.50 | 55.00 | 55.17 | 59,857 | -0.62(-1.11%) |
Sep 07, 2005 | 55.53 | 57.59 | 54.50 | 55.79 | 105,339 | +0.18(+0.32%) |
Sep 06, 2005 | 55.00 | 55.80 | 55.00 | 55.61 | 54,960 | +0.52(+0.94%) |
Sep 02, 2005 | 53.06 | 55.82 | 53.06 | 55.09 | 91,149 | +1.96(+3.69%) |
Sep 01, 2005 | 54.45 | 54.66 | 53.05 | 53.13 | 138,837 | -1.23(-2.26%) |
Aug 31, 2005 | 55.00 | 55.00 | 53.92 | 54.36 | 67,842 | -0.47(-0.86%) |
Aug 30, 2005 | 54.04 | 54.97 | 53.57 | 54.83 | 99,124 | +1.06(+1.97%) |
Aug 29, 2005 | 53.29 | 53.77 | 53.29 | 53.77 | 25,449 | +0.27(+0.50%) |
Aug 26, 2005 | 53.13 | 53.81 | 52.65 | 53.50 | 109,706 | +0.40(+0.75%) |
Aug 25, 2005 | 53.55 | 53.75 | 52.56 | 53.10 | 395,978 | -0.45(-0.84%) |
Aug 24, 2005 | 52.93 | 54.00 | 52.81 | 53.55 | 192,488 | +0.73(+1.38%) |
Aug 23, 2005 | 52.11 | 53.01 | 51.82 | 52.82 | 368,467 | +0.60(+1.15%) |
Aug 22, 2005 | 50.87 | 52.51 | 50.50 | 52.22 | 198,980 | +1.76(+3.49%) |
Aug 19, 2005 | 50.49 | 50.49 | 50.00 | 50.46 | 45,963 | +0.10(+0.20%) |
Aug 18, 2005 | 51.00 | 51.00 | 50.17 | 50.36 | 98,227 | -0.67(-1.31%) |
Aug 17, 2005 | 50.49 | 51.12 | 50.35 | 51.03 | 257,485 | +0.52(+1.03%) |
Aug 16, 2005 | 50.23 | 50.64 | 50.23 | 50.51 | 95,170 | +0.13(+0.26%) |
Aug 15, 2005 | 50.68 | 50.90 | 50.29 | 50.38 | 100,219 | -0.40(-0.79%) |
Aug 12, 2005 | 50.45 | 50.95 | 50.45 | 50.78 | 233,425 | +0.10(+0.20%) |
Aug 11, 2005 | 50.88 | 51.07 | 50.42 | 50.68 | 74,483 | -0.29(-0.57%) |
Aug 10, 2005 | 50.06 | 51.07 | 49.94 | 50.97 | 96,874 | +1.03(+2.06%) |
Aug 09, 2005 | 49.88 | 50.07 | 49.73 | 49.94 | 100,943 | +0.23(+0.46%) |
Aug 08, 2005 | 49.50 | 50.05 | 49.40 | 49.71 | 368,029 | -0.08(-0.16%) |
Aug 05, 2005 | 49.75 | 49.98 | 49.30 | 49.79 | 68,486 | +0.05(+0.10%) |
Aug 04, 2005 | 51.08 | 51.18 | 49.60 | 49.74 | 619,713 | +1.39(+2.87%) |
Aug 03, 2005 | 48.64 | 48.87 | 48.00 | 48.35 | 148,460 | -0.16(-0.33%) |
Aug 02, 2005 | 48.20 | 48.80 | 48.02 | 48.51 | 73,176 | -0.50(-1.02%) |
Aug 01, 2005 | 48.48 | 49.85 | 48.47 | 49.01 | 156,599 | +0.69(+1.43%) |
Jul 29, 2005 | 48.67 | 48.67 | 47.95 | 48.32 | 27,418 | -0.28(-0.58%) |
Jul 28, 2005 | 48.11 | 48.60 | 48.00 | 48.60 | 12,694 | +0.56(+1.17%) |
Jul 27, 2005 | 48.78 | 48.78 | 48.00 | 48.04 | 34,239 | -0.69(-1.42%) |
Jul 26, 2005 | 47.89 | 48.81 | 47.89 | 48.73 | 51,408 | +0.96(+2.01%) |
Jul 25, 2005 | 47.22 | 48.24 | 47.22 | 47.77 | 31,030 | +0.28(+0.59%) |
Jul 22, 2005 | 47.25 | 47.49 | 47.11 | 47.49 | 128,667 | +0.27(+0.57%) |
Jul 21, 2005 | 47.27 | 47.40 | 47.03 | 47.22 | 239,977 | -0.03(-0.06%) |
Jul 20, 2005 | 47.13 | 47.55 | 47.00 | 47.25 | 411,041 | -0.10(-0.21%) |
Jul 19, 2005 | 47.55 | 47.55 | 47.07 | 47.35 | 43,523 | -0.08(-0.17%) |
Jul 18, 2005 | 47.31 | 47.56 | 47.25 | 47.43 | 42,775 | +0.06(+0.13%) |
Jul 15, 2005 | 47.22 | 47.37 | 47.10 | 47.37 | 121,230 | +0.27(+0.57%) |
Jul 14, 2005 | 47.38 | 47.66 | 46.88 | 47.10 | 102,639 | -0.37(-0.78%) |
Jul 13, 2005 | 47.68 | 48.08 | 47.45 | 47.47 | 158,137 | -0.18(-0.38%) |
Jul 12, 2005 | 47.30 | 48.09 | 47.30 | 47.65 | 147,037 | +0.30(+0.63%) |
Jul 11, 2005 | 49.05 | 49.05 | 46.90 | 47.35 | 222,423 | -1.65(-3.37%) |
Jul 08, 2005 | 49.09 | 49.24 | 48.72 | 49.00 | 93,487 | +0.01(+0.02%) |
Jul 07, 2005 | 48.75 | 49.12 | 48.17 | 48.99 | 97,084 | -0.01(-0.02%) |
Jul 06, 2005 | 48.98 | 49.10 | 48.77 | 49.00 | 197,568 | +0.00(+0.00%) |
Jul 05, 2005 | 48.39 | 51.00 | 48.39 | 49.00 | 296,200 | +0.49(+1.01%) |