Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 52.55 | 52.55 | 51.71 | 51.80 | 83,956 | -0.75(-1.44%) |
Sep 29, 2005 | 52.13 | 52.57 | 51.98 | 52.55 | 64,501 | +0.54(+1.04%) |
Sep 28, 2005 | 51.65 | 52.05 | 51.13 | 52.01 | 42,202 | +0.53(+1.03%) |
Sep 27, 2005 | 51.38 | 51.50 | 50.90 | 51.48 | 53,277 | +0.03(+0.06%) |
Sep 26, 2005 | 50.35 | 51.52 | 50.35 | 51.45 | 66,596 | +0.94(+1.87%) |
Sep 23, 2005 | 50.51 | 50.95 | 50.22 | 50.51 | 84,106 | -0.80(-1.55%) |
Sep 22, 2005 | 52.32 | 52.43 | 50.48 | 51.30 | 130,200 | -0.35(-0.67%) |
Sep 21, 2005 | 51.92 | 51.99 | 51.53 | 51.65 | 63,454 | +0.65(+1.28%) |
Sep 20, 2005 | 51.48 | 51.56 | 50.78 | 51.00 | 55,522 | -0.45(-0.87%) |
Sep 19, 2005 | 50.98 | 51.78 | 50.98 | 51.44 | 58,814 | +1.22(+2.42%) |
Sep 16, 2005 | 49.85 | 50.23 | 49.45 | 50.23 | 29,182 | +0.49(+0.99%) |
Sep 15, 2005 | 50.07 | 50.12 | 49.15 | 49.73 | 42,951 | +0.10(+0.20%) |
Sep 14, 2005 | 49.41 | 49.83 | 49.37 | 49.63 | 28,284 | +0.53(+1.07%) |
Sep 13, 2005 | 49.55 | 49.77 | 49.06 | 49.11 | 54,175 | -0.41(-0.82%) |
Sep 12, 2005 | 50.39 | 50.39 | 49.50 | 49.51 | 62,556 | -0.93(-1.84%) |
Sep 09, 2005 | 49.51 | 50.44 | 49.51 | 50.44 | 47,141 | +1.24(+2.51%) |
Sep 08, 2005 | 49.21 | 49.57 | 49.01 | 49.21 | 58,665 | -0.03(-0.07%) |
Sep 07, 2005 | 49.11 | 49.63 | 48.99 | 49.24 | 48,937 | +0.13(+0.27%) |
Sep 06, 2005 | 48.81 | 49.15 | 48.32 | 49.11 | 83,657 | +0.29(+0.60%) |
Sep 02, 2005 | 49.34 | 49.34 | 48.69 | 48.81 | 117,180 | -1.17(-2.34%) |
Sep 01, 2005 | 49.45 | 49.98 | 49.29 | 49.98 | 146,213 | +1.40(+2.89%) |
Aug 31, 2005 | 47.41 | 48.87 | 47.41 | 48.58 | 137,234 | +1.34(+2.83%) |
Aug 30, 2005 | 46.87 | 47.44 | 46.87 | 47.24 | 77,372 | +0.69(+1.49%) |
Aug 29, 2005 | 46.91 | 47.04 | 46.10 | 46.55 | 92,636 | +0.47(+1.03%) |
Aug 26, 2005 | 46.74 | 46.74 | 46.07 | 46.07 | 52,529 | -0.54(-1.16%) |
Aug 25, 2005 | 46.51 | 46.63 | 46.35 | 46.61 | 49,386 | +0.01(+0.03%) |
Aug 24, 2005 | 46.51 | 46.99 | 46.34 | 46.60 | 46,393 | +0.29(+0.63%) |
Aug 23, 2005 | 46.64 | 46.64 | 45.81 | 46.31 | 53,127 | -0.04(-0.09%) |
Aug 22, 2005 | 46.64 | 46.89 | 45.99 | 46.35 | 79,916 | +0.13(+0.27%) |
Aug 19, 2005 | 46.11 | 46.35 | 45.95 | 46.22 | 48,039 | +0.69(+1.51%) |
Aug 18, 2005 | 45.17 | 45.68 | 45.04 | 45.53 | 79,916 | -0.03(-0.07%) |
Aug 17, 2005 | 46.53 | 47.04 | 45.33 | 45.56 | 92,187 | -1.13(-2.42%) |
Aug 16, 2005 | 47.43 | 47.66 | 46.69 | 46.69 | 60,311 | -1.04(-2.17%) |
Aug 15, 2005 | 48.14 | 48.14 | 47.58 | 47.73 | 58,964 | -0.41(-0.86%) |
Aug 12, 2005 | 48.34 | 48.34 | 47.92 | 48.14 | 65,249 | -0.08(-0.17%) |
Aug 11, 2005 | 47.78 | 48.40 | 47.74 | 48.22 | 124,812 | +0.39(+0.82%) |
Aug 10, 2005 | 46.99 | 47.83 | 46.99 | 47.83 | 44,747 | +0.84(+1.79%) |
Aug 09, 2005 | 47.21 | 47.24 | 46.81 | 46.99 | 43,549 | -0.05(-0.11%) |
Aug 08, 2005 | 47.17 | 47.56 | 47.04 | 47.04 | 48,039 | +0.54(+1.16%) |
Aug 05, 2005 | 46.97 | 46.97 | 46.17 | 46.50 | 49,536 | -0.33(-0.70%) |
Aug 04, 2005 | 46.81 | 47.22 | 46.81 | 46.83 | 41,155 | +0.05(+0.10%) |
Aug 03, 2005 | 47.17 | 47.20 | 46.62 | 46.78 | 55,821 | -0.14(-0.30%) |
Aug 02, 2005 | 46.35 | 46.94 | 46.35 | 46.92 | 31,876 | +0.71(+1.55%) |
Aug 01, 2005 | 46.15 | 46.39 | 45.99 | 46.21 | 33,373 | +0.49(+1.07%) |
Jul 29, 2005 | 46.41 | 46.41 | 45.72 | 45.72 | 47,889 | -0.46(-1.00%) |
Jul 28, 2005 | 46.29 | 46.29 | 45.64 | 46.18 | 37,563 | +0.33(+0.73%) |
Jul 27, 2005 | 45.78 | 45.88 | 45.27 | 45.85 | 19,455 | +0.21(+0.47%) |
Jul 26, 2005 | 45.80 | 45.80 | 45.44 | 45.63 | 27,087 | -0.21(-0.47%) |
Jul 25, 2005 | 45.57 | 46.11 | 45.26 | 45.85 | 49,685 | +0.45(+1.00%) |
Jul 22, 2005 | 44.70 | 45.47 | 44.70 | 45.39 | 40,107 | +1.35(+3.06%) |
Jul 21, 2005 | 44.27 | 44.51 | 43.82 | 44.04 | 27,536 | -0.40(-0.90%) |
Jul 20, 2005 | 44.23 | 44.52 | 43.81 | 44.44 | 33,073 | +0.10(+0.23%) |
Jul 19, 2005 | 43.77 | 44.34 | 43.44 | 44.34 | 37,563 | +1.00(+2.31%) |
Jul 18, 2005 | 43.38 | 43.56 | 43.03 | 43.34 | 62,107 | -0.18(-0.41%) |
Jul 15, 2005 | 43.91 | 44.06 | 43.40 | 43.52 | 36,067 | -0.23(-0.52%) |
Jul 14, 2005 | 45.04 | 45.06 | 43.53 | 43.75 | 53,726 | -1.06(-2.37%) |
Jul 13, 2005 | 45.20 | 45.20 | 44.70 | 44.81 | 25,441 | -0.29(-0.65%) |
Jul 12, 2005 | 44.84 | 45.33 | 44.60 | 45.10 | 71,984 | +0.43(+0.97%) |
Jul 11, 2005 | 44.00 | 44.67 | 43.99 | 44.67 | 47,291 | +0.35(+0.78%) |
Jul 08, 2005 | 44.64 | 44.95 | 44.10 | 44.32 | 50,882 | -0.23(-0.52%) |
Jul 07, 2005 | 43.96 | 44.62 | 43.60 | 44.56 | 35,468 | +0.47(+1.06%) |
Jul 06, 2005 | 44.87 | 45.22 | 44.03 | 44.09 | 88,147 | -0.70(-1.56%) |
Jul 05, 2005 | 43.88 | 44.79 | 43.87 | 44.79 | 72,882 | +1.37(+3.16%) |