Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 50.44 | 50.44 | 50.44 | 50.44 | 1,162 | -0.06(-0.11%) |
Sep 29, 2005 | 50.44 | 50.50 | 50.44 | 50.50 | 2,553 | -0.32(-0.64%) |
Sep 28, 2005 | 50.85 | 50.85 | 50.82 | 50.82 | 2,039 | -0.01(-0.02%) |
Sep 27, 2005 | 50.83 | 50.83 | 50.83 | 50.83 | 231 | +0.00(+0.00%) |
Sep 26, 2005 | 50.95 | 51.13 | 50.83 | 50.83 | 969 | +0.38(+0.75%) |
Sep 23, 2005 | 50.45 | 51.20 | 50.44 | 50.45 | 514 | -0.57(-1.11%) |
Sep 22, 2005 | 50.20 | 51.02 | 50.20 | 51.02 | 773 | +0.93(+1.86%) |
Sep 21, 2005 | 50.44 | 50.44 | 50.09 | 50.09 | 645 | +0.02(+0.03%) |
Sep 20, 2005 | 50.13 | 50.14 | 50.07 | 50.07 | 560 | -0.14(-0.27%) |
Sep 19, 2005 | 49.40 | 50.21 | 49.40 | 50.21 | 1,112 | -0.43(-0.85%) |
Sep 16, 2005 | 50.16 | 50.64 | 50.16 | 50.64 | 644 | +0.22(+0.43%) |
Sep 15, 2005 | 49.73 | 50.42 | 49.71 | 50.42 | 2,081 | +0.50(+0.99%) |
Sep 14, 2005 | 50.31 | 50.31 | 49.04 | 49.92 | 3,221 | -0.52(-1.03%) |
Sep 13, 2005 | 50.44 | 50.44 | 50.44 | 50.44 | 257 | -0.78(-1.52%) |
Sep 12, 2005 | 51.17 | 51.22 | 51.17 | 51.22 | 324 | -0.77(-1.48%) |
Sep 09, 2005 | 51.38 | 51.99 | 51.38 | 51.99 | 773 | -0.33(-0.62%) |
Sep 08, 2005 | 52.00 | 52.31 | 52.00 | 52.31 | 566 | +0.71(+1.37%) |
Sep 07, 2005 | 51.61 | 51.61 | 51.61 | 51.61 | 953 | -0.45(-0.86%) |
Sep 06, 2005 | 52.06 | 52.06 | 51.22 | 52.06 | 796 | +0.83(+1.62%) |
Sep 02, 2005 | 51.23 | 51.23 | 51.23 | 51.23 | 0 | +0.00(+0.00%) |
Sep 01, 2005 | 52.38 | 52.38 | 51.21 | 51.23 | 773 | +0.36(+0.72%) |
Aug 31, 2005 | 51.63 | 51.63 | 48.77 | 50.86 | 10,684 | -1.25(-2.40%) |
Aug 30, 2005 | 52.11 | 52.26 | 52.11 | 52.11 | 2,914 | -0.21(-0.40%) |
Aug 29, 2005 | 52.33 | 52.33 | 52.32 | 52.32 | 386 | -0.14(-0.27%) |
Aug 26, 2005 | 52.93 | 52.93 | 52.00 | 52.46 | 773 | +0.16(+0.30%) |
Aug 25, 2005 | 53.14 | 53.18 | 52.31 | 52.31 | 950 | -0.16(-0.30%) |
Aug 24, 2005 | 51.93 | 52.46 | 51.93 | 52.46 | 5,089 | +0.20(+0.39%) |
Aug 23, 2005 | 52.53 | 52.53 | 52.26 | 52.26 | 257 | +0.41(+0.79%) |
Aug 22, 2005 | 52.10 | 52.59 | 51.75 | 51.85 | 1,014 | -0.24(-0.46%) |
Aug 19, 2005 | 52.00 | 52.09 | 51.44 | 52.09 | 2,209 | -0.33(-0.62%) |
Aug 18, 2005 | 52.23 | 52.45 | 51.61 | 52.41 | 2,855 | +0.19(+0.37%) |
Aug 17, 2005 | 51.93 | 52.22 | 51.93 | 52.22 | 515 | +0.29(+0.57%) |
Aug 16, 2005 | 51.93 | 51.93 | 51.93 | 51.93 | 902 | +0.00(+0.00%) |
Aug 15, 2005 | 53.12 | 53.12 | 51.93 | 51.93 | 6,143 | -0.29(-0.56%) |
Aug 12, 2005 | 51.20 | 52.22 | 51.20 | 52.22 | 5,999 | +0.70(+1.37%) |
Aug 11, 2005 | 52.45 | 52.45 | 51.22 | 51.52 | 3,149 | -1.26(-2.39%) |
Aug 10, 2005 | 53.27 | 53.27 | 52.55 | 52.78 | 2,001 | -0.37(-0.70%) |
Aug 09, 2005 | 53.16 | 53.16 | 52.80 | 53.15 | 837 | +0.45(+0.85%) |
Aug 08, 2005 | 53.38 | 53.38 | 51.39 | 52.70 | 3,124 | -0.96(-1.78%) |
Aug 05, 2005 | 53.59 | 53.66 | 53.57 | 53.66 | 1,476 | +0.10(+0.19%) |
Aug 04, 2005 | 53.42 | 54.11 | 53.42 | 53.56 | 6,922 | +0.57(+1.08%) |
Aug 03, 2005 | 50.65 | 53.10 | 50.65 | 52.98 | 12,343 | +2.15(+4.23%) |
Aug 02, 2005 | 55.88 | 55.88 | 50.68 | 50.83 | 26,746 | -4.27(-7.75%) |
Aug 01, 2005 | 62.45 | 62.45 | 54.72 | 55.10 | 35,903 | -6.84(-11.04%) |
Jul 29, 2005 | 61.92 | 62.84 | 61.49 | 61.94 | 4,854 | -1.14(-1.81%) |
Jul 28, 2005 | 62.87 | 63.78 | 62.64 | 63.08 | 6,350 | +0.22(+0.35%) |
Jul 27, 2005 | 62.47 | 62.86 | 62.12 | 62.86 | 4,122 | +0.75(+1.21%) |
Jul 26, 2005 | 62.55 | 62.67 | 62.08 | 62.11 | 2,140 | +0.02(+0.04%) |
Jul 25, 2005 | 61.32 | 62.86 | 61.32 | 62.08 | 2,722 | +0.81(+1.32%) |
Jul 22, 2005 | 63.17 | 63.25 | 61.08 | 61.28 | 3,016 | -1.15(-1.83%) |
Jul 21, 2005 | 62.47 | 63.21 | 62.08 | 62.42 | 8,941 | +0.16(+0.26%) |
Jul 20, 2005 | 62.08 | 64.41 | 62.08 | 62.26 | 14,147 | +0.19(+0.30%) |
Jul 19, 2005 | 62.06 | 62.08 | 61.46 | 62.08 | 1,399 | +0.65(+1.06%) |
Jul 18, 2005 | 60.49 | 61.42 | 60.42 | 61.42 | 5,462 | +1.01(+1.67%) |
Jul 15, 2005 | 60.73 | 61.14 | 60.42 | 60.42 | 3,329 | -0.58(-0.96%) |
Jul 14, 2005 | 59.76 | 61.06 | 59.37 | 61.00 | 9,690 | +1.24(+2.08%) |
Jul 13, 2005 | 58.35 | 59.76 | 58.35 | 59.76 | 13,329 | +1.36(+2.33%) |
Jul 12, 2005 | 57.71 | 58.40 | 57.71 | 58.40 | 1,184 | +0.51(+0.88%) |
Jul 11, 2005 | 58.98 | 58.98 | 57.82 | 57.89 | 9,235 | +0.35(+0.60%) |
Jul 08, 2005 | 58.30 | 58.30 | 57.49 | 57.54 | 3,566 | -0.18(-0.31%) |
Jul 07, 2005 | 59.76 | 59.76 | 57.71 | 57.71 | 2,048 | -0.61(-1.04%) |
Jul 06, 2005 | 58.20 | 59.61 | 58.20 | 58.32 | 7,833 | +0.12(+0.20%) |
Jul 05, 2005 | 56.65 | 58.20 | 56.65 | 58.20 | 2,577 | +1.97(+3.51%) |