Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 49.23 | 49.96 | 48.98 | 49.05 | 349,640 | -0.18(-0.36%) |
Sep 29, 2005 | 49.36 | 49.76 | 48.90 | 49.23 | 287,437 | -0.11(-0.22%) |
Sep 28, 2005 | 48.56 | 49.36 | 48.54 | 49.33 | 85,702 | +0.54(+1.12%) |
Sep 27, 2005 | 48.95 | 49.08 | 48.07 | 48.79 | 103,180 | -0.07(-0.14%) |
Sep 26, 2005 | 48.41 | 49.14 | 48.41 | 48.86 | 233,607 | +0.42(+0.88%) |
Sep 23, 2005 | 48.43 | 49.69 | 48.00 | 48.43 | 150,548 | -0.98(-1.99%) |
Sep 22, 2005 | 49.97 | 50.08 | 49.09 | 49.42 | 87,538 | -0.63(-1.25%) |
Sep 21, 2005 | 50.25 | 50.59 | 49.70 | 50.04 | 124,404 | +0.11(+0.22%) |
Sep 20, 2005 | 50.87 | 50.94 | 49.72 | 49.93 | 95,983 | -0.68(-1.35%) |
Sep 19, 2005 | 50.78 | 50.93 | 50.26 | 50.61 | 76,522 | +0.37(+0.73%) |
Sep 16, 2005 | 50.04 | 50.37 | 49.70 | 50.25 | 100,243 | +0.54(+1.10%) |
Sep 15, 2005 | 50.23 | 50.38 | 49.58 | 49.70 | 58,603 | -0.19(-0.38%) |
Sep 14, 2005 | 50.04 | 50.36 | 49.72 | 49.89 | 107,513 | +0.26(+0.52%) |
Sep 13, 2005 | 50.40 | 50.55 | 49.36 | 49.63 | 172,800 | -0.94(-1.86%) |
Sep 12, 2005 | 50.41 | 50.72 | 50.41 | 50.57 | 66,241 | -0.01(-0.03%) |
Sep 09, 2005 | 50.72 | 50.87 | 50.38 | 50.59 | 120,952 | +0.00(+0.00%) |
Sep 08, 2005 | 50.18 | 50.85 | 50.18 | 50.59 | 129,398 | -0.27(-0.54%) |
Sep 07, 2005 | 51.61 | 51.95 | 50.57 | 50.86 | 124,037 | -0.41(-0.80%) |
Sep 06, 2005 | 52.02 | 52.59 | 51.13 | 51.27 | 96,130 | -0.41(-0.79%) |
Sep 02, 2005 | 52.79 | 53.06 | 51.65 | 51.68 | 116,252 | -0.54(-1.04%) |
Sep 01, 2005 | 52.82 | 53.13 | 52.15 | 52.22 | 141,075 | -0.59(-1.11%) |
Aug 31, 2005 | 51.88 | 53.75 | 51.84 | 52.81 | 214,072 | +1.35(+2.62%) |
Aug 30, 2005 | 51.06 | 51.85 | 50.98 | 51.46 | 91,797 | +0.54(+1.07%) |
Aug 29, 2005 | 50.22 | 51.53 | 50.22 | 50.91 | 255,198 | +0.78(+1.55%) |
Aug 26, 2005 | 50.63 | 51.06 | 50.04 | 50.14 | 134,539 | -1.17(-2.28%) |
Aug 25, 2005 | 52.08 | 52.63 | 50.71 | 51.31 | 128,957 | -0.64(-1.23%) |
Aug 24, 2005 | 52.07 | 53.24 | 51.85 | 51.95 | 208,785 | +0.97(+1.90%) |
Aug 23, 2005 | 51.47 | 51.59 | 50.38 | 50.98 | 131,307 | -0.76(-1.47%) |
Aug 22, 2005 | 51.74 | 52.92 | 51.47 | 51.74 | 133,510 | -0.01(-0.03%) |
Aug 19, 2005 | 50.72 | 52.02 | 50.60 | 51.76 | 73,585 | +1.14(+2.26%) |
Aug 18, 2005 | 51.08 | 51.08 | 50.41 | 50.61 | 76,302 | -0.54(-1.06%) |
Aug 17, 2005 | 51.51 | 51.54 | 50.67 | 51.16 | 86,804 | -0.44(-0.84%) |
Aug 16, 2005 | 51.61 | 51.84 | 51.21 | 51.59 | 64,846 | -0.01(-0.03%) |
Aug 15, 2005 | 51.40 | 51.74 | 51.09 | 51.61 | 86,951 | +0.20(+0.40%) |
Aug 12, 2005 | 51.13 | 51.64 | 50.93 | 51.40 | 57,135 | +0.19(+0.37%) |
Aug 11, 2005 | 50.93 | 51.66 | 50.91 | 51.21 | 104,062 | -0.22(-0.42%) |
Aug 10, 2005 | 51.06 | 51.74 | 51.05 | 51.43 | 97,305 | +0.98(+1.94%) |
Aug 09, 2005 | 51.09 | 51.09 | 49.77 | 50.45 | 126,607 | -0.61(-1.20%) |
Aug 08, 2005 | 50.83 | 51.20 | 50.72 | 51.06 | 143,498 | +0.54(+1.08%) |
Aug 05, 2005 | 53.92 | 53.92 | 50.38 | 50.52 | 303,741 | -3.43(-6.36%) |
Aug 04, 2005 | 52.70 | 54.03 | 52.70 | 53.95 | 123,009 | +1.38(+2.62%) |
Aug 03, 2005 | 52.56 | 53.01 | 52.30 | 52.57 | 84,160 | +0.15(+0.29%) |
Aug 02, 2005 | 52.56 | 53.04 | 52.33 | 52.42 | 110,010 | -0.07(-0.13%) |
Aug 01, 2005 | 52.22 | 53.57 | 52.22 | 52.49 | 84,086 | -0.20(-0.39%) |
Jul 29, 2005 | 53.31 | 53.64 | 52.45 | 52.70 | 72,630 | -0.30(-0.57%) |
Jul 28, 2005 | 52.42 | 53.30 | 52.42 | 53.00 | 103,254 | +0.57(+1.09%) |
Jul 27, 2005 | 54.00 | 54.05 | 52.17 | 52.42 | 184,109 | -1.66(-3.07%) |
Jul 26, 2005 | 53.73 | 54.47 | 53.54 | 54.09 | 118,529 | +0.16(+0.30%) |
Jul 25, 2005 | 54.21 | 54.21 | 53.65 | 53.92 | 67,196 | -0.33(-0.60%) |
Jul 22, 2005 | 54.40 | 55.12 | 53.94 | 54.25 | 98,040 | -0.30(-0.55%) |
Jul 21, 2005 | 54.13 | 55.08 | 54.02 | 54.55 | 90,476 | +0.39(+0.73%) |
Jul 20, 2005 | 53.11 | 54.75 | 53.11 | 54.15 | 158,626 | +0.72(+1.35%) |
Jul 19, 2005 | 54.09 | 54.45 | 53.31 | 53.43 | 173,020 | -0.69(-1.28%) |
Jul 18, 2005 | 54.15 | 54.75 | 53.62 | 54.13 | 200,486 | -0.54(-1.00%) |
Jul 15, 2005 | 55.69 | 55.69 | 54.13 | 54.67 | 186,313 | -1.02(-1.83%) |
Jul 14, 2005 | 57.26 | 57.27 | 55.28 | 55.69 | 221,783 | -1.29(-2.27%) |
Jul 13, 2005 | 57.33 | 59.21 | 56.92 | 56.99 | 381,879 | -0.19(-0.33%) |
Jul 12, 2005 | 57.04 | 57.41 | 55.98 | 57.18 | 168,394 | +0.23(+0.41%) |
Jul 11, 2005 | 57.26 | 57.46 | 56.41 | 56.95 | 115,591 | -0.19(-0.33%) |
Jul 08, 2005 | 56.85 | 57.67 | 56.51 | 57.14 | 165,676 | +1.05(+1.87%) |
Jul 07, 2005 | 56.17 | 56.84 | 55.77 | 56.09 | 171,405 | -0.76(-1.34%) |
Jul 06, 2005 | 57.05 | 57.19 | 55.97 | 56.85 | 233,534 | -0.25(-0.43%) |
Jul 05, 2005 | 53.99 | 57.31 | 53.85 | 57.10 | 635,976 | +3.34(+6.21%) |