Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 48.35 | 48.64 | 47.42 | 48.64 | 122,400 | +0.23(+0.48%) |
Sep 29, 2005 | 47.04 | 48.98 | 46.74 | 48.41 | 329,100 | -1.50(-3.01%) |
Sep 22, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 21, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 14, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 13, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 12, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 09, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 08, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 07, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 06, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Sep 01, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Aug 31, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Aug 24, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Aug 23, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Aug 22, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Aug 19, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Aug 18, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Aug 17, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,386 | +0.27(+0.54%) |
Aug 16, 2005 | 50.11 | 50.40 | 49.59 | 49.64 | 179,789 | -0.56(-1.12%) |
Aug 15, 2005 | 49.35 | 50.30 | 49.02 | 50.20 | 165,166 | +0.82(+1.66%) |
Aug 12, 2005 | 49.82 | 49.87 | 49.36 | 49.38 | 269,341 | -0.56(-1.12%) |
Aug 11, 2005 | 50.42 | 50.53 | 49.24 | 49.94 | 350,735 | -0.59(-1.17%) |
Aug 10, 2005 | 50.52 | 51.08 | 50.34 | 50.53 | 250,580 | +0.18(+0.36%) |
Aug 09, 2005 | 50.03 | 50.63 | 49.79 | 50.35 | 342,701 | +0.46(+0.92%) |
Aug 08, 2005 | 49.83 | 50.20 | 49.76 | 49.89 | 131,901 | -0.09(-0.18%) |
Aug 05, 2005 | 50.59 | 50.69 | 49.65 | 49.98 | 195,091 | -0.71(-1.40%) |
Aug 04, 2005 | 51.64 | 51.80 | 50.55 | 50.69 | 288,770 | -1.22(-2.35%) |
Aug 03, 2005 | 51.50 | 52.30 | 50.60 | 51.91 | 315,652 | +0.24(+0.46%) |
Aug 02, 2005 | 51.50 | 51.85 | 51.06 | 51.67 | 201,968 | +0.06(+0.12%) |
Aug 01, 2005 | 51.36 | 52.06 | 51.19 | 51.61 | 193,684 | +0.27(+0.53%) |
Jul 29, 2005 | 51.84 | 52.33 | 51.14 | 51.34 | 171,717 | -0.56(-1.08%) |
Jul 28, 2005 | 51.28 | 52.01 | 51.00 | 51.90 | 290,842 | +0.39(+0.76%) |
Jul 27, 2005 | 51.31 | 51.76 | 50.87 | 51.51 | 156,979 | +0.23(+0.45%) |
Jul 26, 2005 | 51.26 | 51.67 | 51.11 | 51.28 | 353,985 | -0.07(-0.14%) |
Jul 25, 2005 | 51.10 | 51.65 | 50.59 | 51.35 | 297,494 | +0.25(+0.49%) |
Jul 22, 2005 | 50.90 | 51.55 | 50.00 | 51.10 | 565,828 | +0.44(+0.87%) |
Jul 21, 2005 | 51.70 | 51.90 | 50.28 | 50.66 | 453,240 | -1.09(-2.11%) |
Jul 20, 2005 | 50.74 | 51.99 | 50.50 | 51.75 | 274,327 | +0.86(+1.69%) |
Jul 19, 2005 | 50.72 | 51.11 | 50.34 | 50.89 | 242,296 | +0.06(+0.12%) |
Jul 18, 2005 | 51.22 | 51.39 | 50.64 | 50.83 | 215,489 | -0.56(-1.09%) |
Jul 15, 2005 | 50.78 | 51.47 | 50.65 | 51.39 | 162,080 | +0.38(+0.74%) |
Jul 14, 2005 | 51.15 | 51.48 | 50.90 | 51.01 | 301,612 | -0.05(-0.10%) |
Jul 13, 2005 | 51.18 | 51.76 | 51.00 | 51.06 | 291,900 | -0.10(-0.20%) |
Jul 12, 2005 | 50.38 | 51.39 | 50.36 | 51.16 | 323,813 | +0.50(+0.99%) |
Jul 11, 2005 | 49.85 | 50.80 | 49.85 | 50.66 | 261,092 | +0.87(+1.75%) |
Jul 08, 2005 | 48.16 | 50.00 | 48.05 | 49.79 | 408,089 | +1.69(+3.51%) |
Jul 07, 2005 | 47.70 | 48.24 | 47.46 | 48.10 | 183,390 | +0.16(+0.33%) |
Jul 06, 2005 | 48.58 | 48.66 | 47.90 | 47.94 | 272,814 | -0.82(-1.68%) |
Jul 05, 2005 | 48.11 | 48.91 | 48.01 | 48.76 | 306,800 | +0.52(+1.08%) |