Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 61.14 | 61.29 | 60.69 | 60.87 | 1,590,813 | +11.53(+23.38%) |
Oct 28, 2005 | 48.41 | 49.34 | 48.13 | 49.34 | 2,308,785 | +1.31(+2.72%) |
Oct 27, 2005 | 47.97 | 48.45 | 47.84 | 48.03 | 1,824,395 | +0.14(+0.30%) |
Oct 26, 2005 | 47.97 | 48.32 | 47.82 | 47.89 | 2,092,632 | -0.07(-0.16%) |
Oct 25, 2005 | 48.12 | 48.62 | 47.60 | 47.97 | 2,718,371 | -0.24(-0.49%) |
Oct 24, 2005 | 48.12 | 48.39 | 47.70 | 48.20 | 1,805,066 | +0.61(+1.28%) |
Oct 21, 2005 | 47.54 | 47.84 | 47.16 | 47.59 | 2,265,407 | +0.56(+1.18%) |
Oct 20, 2005 | 47.21 | 47.93 | 46.87 | 47.04 | 2,805,717 | -0.14(-0.30%) |
Oct 19, 2005 | 45.88 | 47.24 | 45.67 | 47.18 | 3,420,980 | +1.76(+3.86%) |
Oct 18, 2005 | 45.65 | 46.22 | 45.39 | 45.42 | 2,550,022 | -0.17(-0.37%) |
Oct 17, 2005 | 46.02 | 46.27 | 45.29 | 45.59 | 2,161,683 | -0.45(-0.99%) |
Oct 14, 2005 | 45.55 | 46.18 | 45.54 | 46.05 | 2,420,477 | +0.75(+1.65%) |
Oct 13, 2005 | 44.46 | 45.33 | 44.46 | 45.30 | 2,349,655 | +0.70(+1.58%) |
Oct 12, 2005 | 44.56 | 45.27 | 44.27 | 44.60 | 2,018,417 | -0.12(-0.26%) |
Oct 11, 2005 | 45.08 | 45.17 | 44.68 | 44.71 | 1,539,043 | -0.43(-0.95%) |
Oct 10, 2005 | 45.48 | 45.58 | 45.13 | 45.14 | 1,342,660 | -0.61(-1.33%) |
Oct 07, 2005 | 45.85 | 46.04 | 45.53 | 45.75 | 1,991,415 | -0.08(-0.18%) |
Oct 06, 2005 | 45.48 | 46.26 | 45.45 | 45.83 | 1,845,051 | -0.03(-0.07%) |
Oct 05, 2005 | 46.12 | 46.35 | 45.77 | 45.86 | 1,869,249 | -0.26(-0.56%) |
Oct 04, 2005 | 46.83 | 47.31 | 46.11 | 46.12 | 1,458,926 | -0.73(-1.55%) |
Oct 03, 2005 | 46.83 | 47.31 | 46.72 | 46.85 | 1,913,659 | -0.22(-0.48%) |
Sep 30, 2005 | 47.47 | 47.47 | 46.81 | 47.07 | 1,448,302 | -0.40(-0.84%) |
Sep 29, 2005 | 46.79 | 47.49 | 46.68 | 47.47 | 2,010,301 | +0.70(+1.51%) |
Sep 28, 2005 | 47.38 | 47.44 | 46.66 | 46.77 | 1,773,344 | -0.46(-0.98%) |
Sep 27, 2005 | 47.20 | 47.44 | 46.93 | 47.23 | 1,399,318 | -0.01(-0.01%) |
Sep 26, 2005 | 47.95 | 48.09 | 47.17 | 47.23 | 1,344,135 | -0.52(-1.08%) |
Sep 23, 2005 | 47.56 | 47.78 | 47.39 | 47.75 | 1,113,818 | +0.12(+0.26%) |
Sep 22, 2005 | 47.27 | 47.85 | 47.15 | 47.63 | 1,455,974 | +0.20(+0.41%) |
Sep 21, 2005 | 47.78 | 48.01 | 47.38 | 47.43 | 1,800,050 | -0.60(-1.24%) |
Sep 20, 2005 | 48.18 | 48.90 | 47.92 | 48.03 | 2,224,980 | -0.24(-0.49%) |
Sep 19, 2005 | 48.46 | 48.51 | 48.12 | 48.26 | 1,661,062 | -0.67(-1.37%) |
Sep 16, 2005 | 48.16 | 48.94 | 47.82 | 48.93 | 5,067,142 | +1.25(+2.62%) |
Sep 15, 2005 | 47.61 | 47.69 | 47.42 | 47.69 | 2,030,810 | +0.33(+0.69%) |
Sep 14, 2005 | 47.31 | 47.40 | 46.97 | 47.36 | 1,859,215 | -0.02(-0.04%) |
Sep 13, 2005 | 47.99 | 47.99 | 47.25 | 47.38 | 2,840,390 | -0.49(-1.03%) |
Sep 12, 2005 | 48.04 | 48.25 | 47.58 | 47.88 | 1,985,661 | -0.11(-0.23%) |
Sep 09, 2005 | 47.71 | 48.06 | 47.65 | 47.99 | 1,524,582 | +0.33(+0.68%) |
Sep 08, 2005 | 48.13 | 48.13 | 47.51 | 47.66 | 1,458,040 | -0.20(-0.41%) |
Sep 07, 2005 | 47.82 | 47.86 | 47.68 | 47.86 | 1,184,933 | +0.01(+0.03%) |
Sep 06, 2005 | 47.47 | 47.96 | 47.42 | 47.84 | 1,711,670 | -10.98(-18.67%) |
Sep 02, 2005 | 59.40 | 59.47 | 58.83 | 58.83 | 1,211,475 | +11.03(+23.08%) |
Sep 01, 2005 | 47.42 | 47.96 | 47.17 | 47.80 | 3,084,283 | +0.16(+0.34%) |
Aug 31, 2005 | 47.16 | 47.63 | 47.04 | 47.63 | 2,517,561 | +0.44(+0.93%) |
Aug 30, 2005 | 47.21 | 47.50 | 46.81 | 47.19 | 2,638,548 | +0.16(+0.35%) |
Aug 29, 2005 | 46.75 | 47.20 | 46.63 | 47.03 | 2,755,086 | -0.13(-0.29%) |
Aug 26, 2005 | 47.70 | 47.76 | 47.12 | 47.16 | 1,875,290 | -0.59(-1.24%) |
Aug 25, 2005 | 47.71 | 47.96 | 47.57 | 47.76 | 2,316,973 | +0.68(+1.44%) |
Aug 24, 2005 | 47.97 | 48.05 | 47.08 | 47.08 | 2,109,814 | -0.83(-1.74%) |
Aug 23, 2005 | 48.51 | 48.51 | 47.82 | 47.91 | 2,069,214 | -0.53(-1.10%) |
Aug 22, 2005 | 48.02 | 48.48 | 47.94 | 48.44 | 1,774,164 | +0.56(+1.18%) |
Aug 19, 2005 | 48.08 | 48.08 | 47.82 | 47.88 | 956,085 | +0.06(+0.13%) |
Aug 18, 2005 | 47.81 | 48.01 | 47.58 | 47.82 | 2,130,187 | -0.07(-0.15%) |
Aug 17, 2005 | 47.97 | 48.38 | 47.83 | 47.89 | 1,988,463 | +0.00(+0.00%) |
Aug 16, 2005 | 48.21 | 48.41 | 47.86 | 47.89 | 1,242,064 | -0.47(-0.97%) |
Aug 15, 2005 | 47.77 | 48.36 | 47.62 | 48.36 | 1,501,868 | +0.59(+1.24%) |
Aug 12, 2005 | 48.19 | 48.19 | 47.70 | 47.77 | 1,204,885 | -0.43(-0.89%) |
Aug 11, 2005 | 48.26 | 48.56 | 47.79 | 48.20 | 1,595,855 | +0.04(+0.08%) |
Aug 10, 2005 | 48.62 | 48.89 | 48.06 | 48.16 | 1,180,496 | -0.24(-0.49%) |
Aug 09, 2005 | 48.27 | 48.64 | 48.25 | 48.39 | 1,454,576 | +0.20(+0.42%) |
Aug 08, 2005 | 48.21 | 48.46 | 48.13 | 48.19 | 1,179,306 | +0.11(+0.22%) |
Aug 05, 2005 | 48.55 | 48.58 | 47.96 | 48.09 | 1,638,240 | -0.61(-1.26%) |
Aug 04, 2005 | 48.66 | 48.73 | 48.35 | 48.70 | 1,494,432 | -0.19(-0.39%) |
Aug 03, 2005 | 48.93 | 48.93 | 48.69 | 48.89 | 1,092,159 | -0.01(-0.01%) |
Aug 02, 2005 | 48.84 | 49.01 | 48.64 | 48.89 | 1,517,334 | +0.19(+0.39%) |