Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 44.14 | 45.41 | 43.75 | 45.25 | 182,311 | +1.02(+2.31%) |
Sep 29, 2005 | 44.69 | 44.81 | 43.76 | 44.23 | 131,523 | -0.49(-1.10%) |
Sep 28, 2005 | 45.22 | 45.83 | 44.57 | 44.72 | 137,226 | -0.39(-0.86%) |
Sep 27, 2005 | 44.40 | 45.49 | 44.36 | 45.11 | 171,146 | +0.66(+1.48%) |
Sep 26, 2005 | 44.40 | 45.23 | 44.39 | 44.45 | 266,836 | +0.37(+0.84%) |
Sep 23, 2005 | 44.08 | 44.49 | 42.65 | 44.08 | 225,422 | +0.58(+1.33%) |
Sep 22, 2005 | 43.50 | 43.82 | 43.10 | 43.50 | 419,725 | +0.00(+0.00%) |
Sep 21, 2005 | 46.03 | 46.08 | 43.15 | 43.50 | 500,011 | -2.25(-4.92%) |
Sep 20, 2005 | 45.60 | 46.11 | 45.47 | 45.75 | 165,801 | +0.26(+0.57%) |
Sep 19, 2005 | 46.17 | 46.59 | 45.42 | 45.49 | 117,708 | -0.83(-1.79%) |
Sep 16, 2005 | 46.70 | 46.94 | 46.16 | 46.32 | 180,522 | -0.10(-0.22%) |
Sep 15, 2005 | 47.00 | 47.00 | 46.22 | 46.42 | 85,914 | -0.50(-1.07%) |
Sep 14, 2005 | 47.23 | 47.56 | 46.77 | 46.92 | 145,400 | -0.31(-0.66%) |
Sep 13, 2005 | 47.06 | 47.59 | 46.85 | 47.23 | 130,286 | -0.19(-0.40%) |
Sep 12, 2005 | 46.35 | 47.82 | 46.06 | 47.42 | 286,153 | +1.29(+2.80%) |
Sep 09, 2005 | 46.11 | 46.70 | 45.73 | 46.13 | 451,221 | +0.03(+0.07%) |
Sep 08, 2005 | 48.60 | 48.78 | 45.88 | 46.10 | 649,898 | -2.77(-5.67%) |
Sep 07, 2005 | 49.74 | 49.93 | 48.87 | 48.87 | 210,893 | -0.96(-1.93%) |
Sep 06, 2005 | 50.26 | 50.45 | 49.38 | 49.83 | 173,542 | -0.20(-0.40%) |
Sep 02, 2005 | 49.76 | 50.31 | 49.42 | 50.03 | 113,288 | +0.10(+0.20%) |
Sep 01, 2005 | 49.56 | 50.17 | 49.11 | 49.93 | 142,456 | +0.39(+0.79%) |
Aug 31, 2005 | 48.76 | 49.84 | 47.91 | 49.54 | 216,156 | +0.86(+1.77%) |
Aug 30, 2005 | 48.20 | 49.08 | 47.10 | 48.68 | 325,973 | +0.56(+1.16%) |
Aug 29, 2005 | 46.26 | 48.35 | 45.85 | 48.12 | 602,206 | -1.13(-2.29%) |
Aug 26, 2005 | 50.86 | 50.86 | 47.40 | 49.25 | 892,736 | -1.86(-3.64%) |
Aug 25, 2005 | 51.68 | 51.81 | 50.66 | 51.11 | 356,979 | -0.48(-0.93%) |
Aug 24, 2005 | 51.90 | 51.90 | 51.20 | 51.59 | 101,135 | -0.26(-0.50%) |
Aug 23, 2005 | 51.85 | 52.00 | 51.51 | 51.85 | 96,056 | +0.16(+0.31%) |
Aug 22, 2005 | 51.02 | 51.89 | 51.00 | 51.69 | 78,182 | +0.67(+1.31%) |
Aug 19, 2005 | 50.34 | 51.05 | 50.34 | 51.02 | 102,521 | +0.50(+0.99%) |
Aug 18, 2005 | 50.86 | 50.86 | 50.10 | 50.52 | 99,941 | -0.33(-0.65%) |
Aug 17, 2005 | 50.62 | 51.35 | 50.39 | 50.85 | 124,644 | +0.19(+0.38%) |
Aug 16, 2005 | 51.42 | 51.85 | 50.63 | 50.66 | 115,984 | -1.22(-2.35%) |
Aug 15, 2005 | 51.68 | 51.99 | 51.37 | 51.88 | 87,530 | -0.02(-0.04%) |
Aug 12, 2005 | 51.95 | 52.18 | 51.40 | 51.90 | 132,236 | -0.30(-0.57%) |
Aug 11, 2005 | 52.18 | 52.62 | 51.89 | 52.20 | 119,398 | -0.07(-0.13%) |
Aug 10, 2005 | 52.90 | 53.09 | 51.15 | 52.27 | 216,376 | -0.84(-1.58%) |
Aug 09, 2005 | 53.22 | 53.92 | 52.85 | 53.11 | 216,188 | +0.07(+0.13%) |
Aug 08, 2005 | 52.50 | 53.77 | 52.28 | 53.04 | 239,112 | +0.54(+1.03%) |
Aug 05, 2005 | 54.96 | 55.50 | 51.75 | 52.50 | 527,316 | -2.32(-4.23%) |
Aug 04, 2005 | 52.24 | 55.59 | 52.00 | 54.82 | 774,178 | +2.84(+5.46%) |
Aug 03, 2005 | 52.70 | 53.12 | 51.45 | 51.98 | 135,648 | -0.89(-1.68%) |
Aug 02, 2005 | 51.50 | 53.18 | 51.16 | 52.87 | 198,981 | +1.55(+3.02%) |
Aug 01, 2005 | 50.39 | 51.71 | 50.15 | 51.32 | 185,499 | +1.15(+2.29%) |
Jul 29, 2005 | 50.01 | 50.25 | 49.49 | 50.17 | 114,825 | +0.17(+0.34%) |
Jul 28, 2005 | 49.52 | 50.56 | 49.50 | 50.00 | 150,198 | +0.66(+1.34%) |
Jul 27, 2005 | 49.74 | 49.93 | 49.12 | 49.34 | 95,934 | -0.31(-0.62%) |
Jul 26, 2005 | 48.95 | 49.77 | 48.81 | 49.65 | 147,677 | +0.64(+1.31%) |
Jul 25, 2005 | 49.26 | 49.50 | 49.00 | 49.01 | 44,794 | -0.24(-0.49%) |
Jul 22, 2005 | 48.69 | 49.49 | 48.55 | 49.25 | 144,425 | +0.71(+1.46%) |
Jul 21, 2005 | 49.06 | 49.06 | 48.54 | 48.54 | 75,856 | -0.50(-1.02%) |
Jul 20, 2005 | 48.96 | 49.10 | 48.59 | 49.04 | 70,880 | +0.20(+0.41%) |
Jul 19, 2005 | 48.42 | 49.05 | 48.28 | 48.84 | 207,297 | +0.54(+1.12%) |
Jul 18, 2005 | 48.51 | 48.52 | 47.81 | 48.30 | 214,457 | -0.28(-0.58%) |
Jul 15, 2005 | 48.29 | 48.80 | 48.29 | 48.58 | 72,557 | -0.09(-0.18%) |
Jul 14, 2005 | 49.39 | 49.49 | 48.44 | 48.67 | 57,697 | -0.40(-0.82%) |
Jul 13, 2005 | 49.18 | 49.32 | 48.20 | 49.07 | 137,062 | -0.34(-0.69%) |
Jul 12, 2005 | 49.75 | 50.28 | 49.25 | 49.41 | 92,759 | -0.59(-1.18%) |
Jul 11, 2005 | 49.27 | 50.00 | 49.27 | 50.00 | 90,883 | +0.85(+1.73%) |
Jul 08, 2005 | 48.86 | 49.32 | 48.64 | 49.15 | 91,020 | +0.37(+0.76%) |
Jul 07, 2005 | 48.56 | 49.32 | 48.01 | 48.78 | 84,669 | +0.29(+0.60%) |
Jul 06, 2005 | 49.43 | 49.43 | 48.49 | 48.49 | 45,146 | -0.74(-1.50%) |
Jul 05, 2005 | 48.91 | 49.55 | 48.72 | 49.23 | 108,900 | +0.03(+0.06%) |