Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 47.39 | 47.39 | 47.39 | 47.39 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 47.39 | 47.39 | 47.39 | 47.39 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 47.39 | 47.39 | 47.39 | 47.39 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 47.39 | 47.39 | 47.39 | 47.39 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 47.39 | 47.39 | 47.39 | 47.39 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 47.39 | 47.39 | 47.39 | 47.39 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 47.39 | 47.39 | 47.39 | 47.39 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 47.39 | 47.39 | 47.39 | 47.39 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 47.39 | 47.39 | 47.39 | 47.39 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 47.39 | 47.39 | 47.39 | 47.39 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 47.39 | 47.39 | 47.39 | 47.39 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 47.39 | 47.39 | 47.39 | 47.39 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 47.39 | 47.39 | 47.39 | 47.39 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 47.39 | 47.39 | 47.39 | 47.39 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 47.39 | 47.39 | 47.39 | 47.39 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 47.39 | 47.39 | 47.39 | 47.39 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 47.39 | 47.39 | 47.39 | 47.39 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 47.39 | 47.39 | 47.39 | 47.39 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 47.39 | 47.39 | 47.39 | 47.39 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 47.39 | 47.39 | 47.39 | 47.39 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 47.39 | 47.39 | 47.39 | 47.39 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 45.77 | 47.39 | 45.70 | 47.39 | 10,045,917 | +1.62(+3.54%) |
Sep 29, 2005 | 45.13 | 45.83 | 45.12 | 45.77 | 4,770,536 | +0.53(+1.17%) |
Sep 28, 2005 | 44.97 | 45.49 | 44.99 | 45.24 | 3,986,560 | +0.28(+0.62%) |
Sep 27, 2005 | 44.51 | 45.14 | 44.39 | 44.97 | 3,308,441 | +0.41(+0.91%) |
Sep 26, 2005 | 44.80 | 44.99 | 44.39 | 44.56 | 2,873,841 | -0.11(-0.24%) |
Sep 23, 2005 | 44.66 | 44.84 | 44.16 | 44.66 | 3,758,024 | +0.08(+0.18%) |
Sep 22, 2005 | 43.82 | 44.79 | 43.82 | 44.58 | 3,251,092 | +0.60(+1.37%) |
Sep 21, 2005 | 43.66 | 44.09 | 43.66 | 43.98 | 5,310,871 | -0.10(-0.22%) |
Sep 20, 2005 | 44.09 | 44.45 | 43.85 | 44.08 | 4,827,517 | +0.35(+0.80%) |
Sep 19, 2005 | 43.91 | 44.01 | 43.47 | 43.73 | 4,849,499 | -0.14(-0.32%) |
Sep 16, 2005 | 44.08 | 44.46 | 43.82 | 43.87 | 13,121,155 | +0.01(+0.02%) |
Sep 15, 2005 | 43.57 | 43.96 | 43.41 | 43.86 | 3,408,526 | +0.50(+1.16%) |
Sep 14, 2005 | 43.70 | 43.82 | 43.27 | 43.35 | 5,302,643 | -0.39(-0.89%) |
Sep 13, 2005 | 44.28 | 44.36 | 43.74 | 43.74 | 4,010,139 | -0.80(-1.79%) |
Sep 12, 2005 | 44.46 | 44.94 | 44.46 | 44.54 | 4,864,112 | -0.40(-0.89%) |
Sep 09, 2005 | 44.31 | 45.18 | 44.27 | 44.94 | 3,248,390 | +0.67(+1.51%) |
Sep 08, 2005 | 44.58 | 44.58 | 44.10 | 44.27 | 3,008,433 | -0.21(-0.48%) |
Sep 07, 2005 | 44.59 | 44.61 | 44.36 | 44.49 | 3,069,834 | -0.23(-0.51%) |
Sep 06, 2005 | 44.37 | 44.79 | 44.20 | 44.71 | 2,546,202 | +0.60(+1.37%) |
Sep 02, 2005 | 43.97 | 44.44 | 43.94 | 44.11 | 2,489,221 | +0.17(+0.39%) |
Sep 01, 2005 | 43.66 | 44.13 | 43.61 | 43.94 | 2,927,628 | +0.07(+0.17%) |
Aug 31, 2005 | 43.74 | 43.96 | 43.60 | 43.87 | 4,339,251 | +0.01(+0.02%) |
Aug 30, 2005 | 43.76 | 43.89 | 43.41 | 43.86 | 3,401,894 | -0.08(-0.19%) |
Aug 29, 2005 | 43.13 | 44.14 | 43.13 | 43.94 | 8,563,805 | +0.59(+1.35%) |
Aug 26, 2005 | 43.22 | 43.59 | 43.17 | 43.35 | 2,063,830 | -0.04(-0.09%) |
Aug 25, 2005 | 43.16 | 43.46 | 43.08 | 43.39 | 3,234,759 | +0.30(+0.70%) |
Aug 24, 2005 | 43.74 | 43.74 | 43.06 | 43.09 | 3,098,448 | -0.66(-1.51%) |
Aug 23, 2005 | 43.65 | 43.92 | 43.54 | 43.75 | 2,072,427 | +0.17(+0.39%) |
Aug 22, 2005 | 43.68 | 43.93 | 43.32 | 43.58 | 3,832,565 | +0.60(+1.40%) |
Aug 19, 2005 | 42.95 | 43.24 | 42.71 | 42.98 | 2,141,074 | +0.16(+0.38%) |
Aug 18, 2005 | 42.01 | 43.09 | 42.01 | 42.82 | 3,010,521 | +0.76(+1.80%) |
Aug 17, 2005 | 42.25 | 42.25 | 41.97 | 42.06 | 3,217,076 | -0.19(-0.44%) |
Aug 16, 2005 | 42.67 | 42.76 | 42.24 | 42.25 | 3,124,973 | -0.42(-0.97%) |
Aug 15, 2005 | 42.14 | 42.82 | 42.10 | 42.66 | 2,846,947 | +0.44(+1.04%) |
Aug 12, 2005 | 42.00 | 42.30 | 41.88 | 42.22 | 2,601,586 | +0.02(+0.04%) |
Aug 11, 2005 | 42.24 | 42.43 | 41.73 | 42.21 | 3,926,510 | -0.04(-0.10%) |
Aug 10, 2005 | 42.64 | 42.79 | 41.99 | 42.25 | 3,307,950 | -0.26(-0.61%) |
Aug 09, 2005 | 42.71 | 42.71 | 42.18 | 42.51 | 2,969,259 | -0.16(-0.38%) |
Aug 08, 2005 | 42.56 | 42.87 | 42.52 | 42.67 | 1,607,494 | +0.11(+0.25%) |
Aug 05, 2005 | 42.26 | 42.71 | 42.26 | 42.56 | 3,263,127 | +0.06(+0.13%) |
Aug 04, 2005 | 43.04 | 43.09 | 42.48 | 42.51 | 5,377,184 | -0.61(-1.42%) |
Aug 03, 2005 | 43.35 | 43.52 | 42.88 | 43.12 | 2,542,640 | -0.37(-0.86%) |
Aug 02, 2005 | 43.44 | 43.67 | 43.43 | 43.49 | 2,819,070 | +0.03(+0.07%) |