Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 50.82 | 50.96 | 50.70 | 50.92 | 85,352 | +0.13(+0.26%) |
Sep 29, 2005 | 50.55 | 50.88 | 50.31 | 50.79 | 92,556 | +0.18(+0.36%) |
Sep 28, 2005 | 50.69 | 50.93 | 50.49 | 50.61 | 171,803 | -0.12(-0.24%) |
Sep 27, 2005 | 50.86 | 50.98 | 50.62 | 50.73 | 143,719 | -0.16(-0.32%) |
Sep 26, 2005 | 51.15 | 51.27 | 50.69 | 50.90 | 129,799 | -0.10(-0.19%) |
Sep 23, 2005 | 51.00 | 51.30 | 50.88 | 51.00 | 110,262 | -0.11(-0.21%) |
Sep 22, 2005 | 51.00 | 51.20 | 50.78 | 51.10 | 439,949 | +0.02(+0.05%) |
Sep 21, 2005 | 51.18 | 51.32 | 51.02 | 51.08 | 107,697 | -0.28(-0.54%) |
Sep 20, 2005 | 51.73 | 51.83 | 51.23 | 51.36 | 122,350 | -0.27(-0.52%) |
Sep 19, 2005 | 51.91 | 51.91 | 51.50 | 51.63 | 124,182 | -0.35(-0.68%) |
Sep 16, 2005 | 51.77 | 52.07 | 51.64 | 51.98 | 142,498 | +0.25(+0.49%) |
Sep 15, 2005 | 51.71 | 51.95 | 51.62 | 51.73 | 125,891 | +0.07(+0.14%) |
Sep 14, 2005 | 51.88 | 52.00 | 51.64 | 51.65 | 148,969 | -0.29(-0.57%) |
Sep 13, 2005 | 52.44 | 52.44 | 51.84 | 51.95 | 136,881 | -0.59(-1.12%) |
Sep 12, 2005 | 52.62 | 52.68 | 52.41 | 52.54 | 214,907 | -0.15(-0.28%) |
Sep 09, 2005 | 52.50 | 52.72 | 52.37 | 52.68 | 365,098 | +0.31(+0.59%) |
Sep 08, 2005 | 52.42 | 52.63 | 52.15 | 52.37 | 218,326 | -0.09(-0.17%) |
Sep 07, 2005 | 52.27 | 52.56 | 52.26 | 52.46 | 118,199 | +0.34(+0.64%) |
Sep 06, 2005 | 51.51 | 52.20 | 51.51 | 52.13 | 133,706 | +0.71(+1.39%) |
Sep 02, 2005 | 51.46 | 51.62 | 51.31 | 51.41 | 222,966 | -0.02(-0.05%) |
Sep 01, 2005 | 51.33 | 51.69 | 51.28 | 51.44 | 140,422 | +0.11(+0.21%) |
Aug 31, 2005 | 50.70 | 51.41 | 50.58 | 51.33 | 163,622 | +0.59(+1.16%) |
Aug 30, 2005 | 50.62 | 50.82 | 50.48 | 50.74 | 135,293 | -0.08(-0.16%) |
Aug 29, 2005 | 49.87 | 50.91 | 49.87 | 50.82 | 836,551 | +0.49(+0.98%) |
Aug 26, 2005 | 50.58 | 50.58 | 50.30 | 50.33 | 114,047 | -0.25(-0.49%) |
Aug 25, 2005 | 50.54 | 50.75 | 50.52 | 50.58 | 73,263 | +0.07(+0.15%) |
Aug 24, 2005 | 50.60 | 51.05 | 50.48 | 50.51 | 220,035 | -0.19(-0.37%) |
Aug 23, 2005 | 50.81 | 50.86 | 50.57 | 50.69 | 349,834 | -0.12(-0.24%) |
Aug 22, 2005 | 50.91 | 51.13 | 50.64 | 50.82 | 120,274 | -0.18(-0.35%) |
Aug 19, 2005 | 51.29 | 51.42 | 50.87 | 51.00 | 110,872 | -0.19(-0.37%) |
Aug 18, 2005 | 50.99 | 51.45 | 50.99 | 51.18 | 207,580 | -0.02(-0.05%) |
Aug 17, 2005 | 51.00 | 51.41 | 51.00 | 51.21 | 165,454 | +0.05(+0.10%) |
Aug 16, 2005 | 51.55 | 51.55 | 51.10 | 51.16 | 76,438 | -0.35(-0.68%) |
Aug 15, 2005 | 51.46 | 51.60 | 51.23 | 51.51 | 70,089 | +0.07(+0.13%) |
Aug 12, 2005 | 51.59 | 51.68 | 51.23 | 51.45 | 396,601 | -0.29(-0.55%) |
Aug 11, 2005 | 51.46 | 51.77 | 51.42 | 51.73 | 61,297 | +0.31(+0.61%) |
Aug 10, 2005 | 51.55 | 51.84 | 51.25 | 51.42 | 94,266 | +0.10(+0.19%) |
Aug 09, 2005 | 51.09 | 51.42 | 51.05 | 51.32 | 64,716 | +0.46(+0.90%) |
Aug 08, 2005 | 51.32 | 51.32 | 50.74 | 50.87 | 125,647 | -0.28(-0.54%) |
Aug 05, 2005 | 51.55 | 51.55 | 51.11 | 51.14 | 110,628 | -0.44(-0.86%) |
Aug 04, 2005 | 51.91 | 51.91 | 51.52 | 51.59 | 197,323 | -0.49(-0.94%) |
Aug 03, 2005 | 51.86 | 52.08 | 51.73 | 52.08 | 232,856 | +0.08(+0.16%) |
Aug 02, 2005 | 51.89 | 52.00 | 51.75 | 52.00 | 184,136 | +0.25(+0.49%) |
Aug 01, 2005 | 50.98 | 51.90 | 50.74 | 51.74 | 796,133 | +0.26(+0.51%) |
Jul 29, 2005 | 51.68 | 51.78 | 51.37 | 51.48 | 116,245 | -0.20(-0.38%) |
Jul 28, 2005 | 51.37 | 51.82 | 51.32 | 51.68 | 155,441 | +0.45(+0.88%) |
Jul 27, 2005 | 50.86 | 51.32 | 50.83 | 51.23 | 129,799 | +0.45(+0.89%) |
Jul 26, 2005 | 50.73 | 50.96 | 50.69 | 50.78 | 104,767 | +0.18(+0.36%) |
Jul 25, 2005 | 50.99 | 50.99 | 50.49 | 50.60 | 102,447 | -0.36(-0.71%) |
Jul 22, 2005 | 50.97 | 50.97 | 50.65 | 50.96 | 78,514 | +0.02(+0.03%) |
Jul 21, 2005 | 51.19 | 51.32 | 50.86 | 50.94 | 137,369 | -0.59(-1.14%) |
Jul 20, 2005 | 51.27 | 51.57 | 51.20 | 51.53 | 167,163 | +0.66(+1.29%) |
Jul 19, 2005 | 50.85 | 51.01 | 50.62 | 50.87 | 117,588 | +0.06(+0.11%) |
Jul 18, 2005 | 51.09 | 51.09 | 50.78 | 50.82 | 98,417 | -0.25(-0.48%) |
Jul 15, 2005 | 50.75 | 51.18 | 50.75 | 51.06 | 69,844 | +0.22(+0.43%) |
Jul 14, 2005 | 50.86 | 50.97 | 50.61 | 50.84 | 241,526 | +0.30(+0.60%) |
Jul 13, 2005 | 50.82 | 50.82 | 50.37 | 50.54 | 96,341 | -0.36(-0.71%) |
Jul 12, 2005 | 50.78 | 50.95 | 50.64 | 50.90 | 111,483 | +0.14(+0.27%) |
Jul 11, 2005 | 50.65 | 50.96 | 50.65 | 50.76 | 186,944 | +0.05(+0.10%) |
Jul 08, 2005 | 49.91 | 50.82 | 49.91 | 50.71 | 321,628 | +0.66(+1.31%) |
Jul 07, 2005 | 49.75 | 50.13 | 49.58 | 50.05 | 193,782 | +0.00(+0.00%) |
Jul 06, 2005 | 50.34 | 50.37 | 49.96 | 50.05 | 106,843 | -0.18(-0.36%) |
Jul 05, 2005 | 49.97 | 50.38 | 49.97 | 50.23 | 275,349 | +0.15(+0.29%) |