Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 47.24 | 47.24 | 47.24 | 47.24 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 47.24 | 47.24 | 47.24 | 47.24 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 47.24 | 47.24 | 47.24 | 47.24 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 47.24 | 47.24 | 47.24 | 47.24 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 47.24 | 47.24 | 47.24 | 47.24 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 47.24 | 47.24 | 47.24 | 47.24 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 47.24 | 47.24 | 47.24 | 47.24 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 47.24 | 47.24 | 47.24 | 47.24 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 47.24 | 47.24 | 47.24 | 47.24 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 47.24 | 47.24 | 47.24 | 47.24 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 47.24 | 47.24 | 47.24 | 47.24 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 47.24 | 47.24 | 47.24 | 47.24 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 47.24 | 47.24 | 47.24 | 47.24 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 47.24 | 47.24 | 47.24 | 47.24 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 47.24 | 47.24 | 47.24 | 47.24 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 47.24 | 47.24 | 47.24 | 47.24 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 47.24 | 47.24 | 47.24 | 47.24 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 47.24 | 47.24 | 47.24 | 47.24 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 47.24 | 47.24 | 47.24 | 47.24 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 47.24 | 47.24 | 47.24 | 47.24 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 47.24 | 47.24 | 47.24 | 47.24 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 45.62 | 47.24 | 45.55 | 47.24 | 10,079,010 | +1.62(+3.54%) |
Sep 29, 2005 | 44.98 | 45.68 | 44.97 | 45.62 | 4,786,251 | +0.53(+1.17%) |
Sep 28, 2005 | 44.82 | 45.34 | 44.84 | 45.09 | 3,999,693 | +0.28(+0.62%) |
Sep 27, 2005 | 44.36 | 44.99 | 44.24 | 44.82 | 3,319,340 | +0.41(+0.91%) |
Sep 26, 2005 | 44.66 | 44.84 | 44.24 | 44.41 | 2,883,308 | -0.11(-0.24%) |
Sep 23, 2005 | 44.52 | 44.70 | 44.02 | 44.52 | 3,770,403 | +0.08(+0.18%) |
Sep 22, 2005 | 43.67 | 44.64 | 43.67 | 44.44 | 3,261,802 | +0.60(+1.37%) |
Sep 21, 2005 | 43.51 | 43.94 | 43.51 | 43.84 | 5,328,366 | -0.10(-0.22%) |
Sep 20, 2005 | 43.95 | 44.30 | 43.71 | 43.93 | 4,843,420 | +0.35(+0.80%) |
Sep 19, 2005 | 43.76 | 43.87 | 43.33 | 43.58 | 4,865,474 | -0.14(-0.32%) |
Sep 16, 2005 | 43.93 | 44.32 | 43.67 | 43.72 | 13,164,379 | +0.01(+0.02%) |
Sep 15, 2005 | 43.42 | 43.82 | 43.27 | 43.71 | 3,419,754 | +0.50(+1.16%) |
Sep 14, 2005 | 43.55 | 43.67 | 43.13 | 43.21 | 5,320,111 | -0.39(-0.89%) |
Sep 13, 2005 | 44.14 | 44.22 | 43.60 | 43.60 | 4,023,349 | -0.80(-1.79%) |
Sep 12, 2005 | 44.32 | 44.79 | 44.32 | 44.40 | 4,880,136 | -0.40(-0.89%) |
Sep 09, 2005 | 44.16 | 45.03 | 44.13 | 44.79 | 3,259,091 | +0.67(+1.51%) |
Sep 08, 2005 | 44.44 | 44.44 | 43.96 | 44.13 | 3,018,343 | -0.21(-0.48%) |
Sep 07, 2005 | 44.45 | 44.46 | 44.21 | 44.34 | 3,079,947 | -0.23(-0.51%) |
Sep 06, 2005 | 44.23 | 44.64 | 44.06 | 44.57 | 2,554,589 | +0.60(+1.37%) |
Sep 02, 2005 | 43.83 | 44.29 | 43.80 | 43.97 | 2,497,421 | +0.17(+0.39%) |
Sep 01, 2005 | 43.52 | 43.98 | 43.47 | 43.80 | 2,937,273 | +0.07(+0.17%) |
Aug 31, 2005 | 43.60 | 43.82 | 43.46 | 43.72 | 4,353,546 | +0.01(+0.02%) |
Aug 30, 2005 | 43.62 | 43.75 | 43.27 | 43.71 | 3,413,101 | -0.08(-0.19%) |
Aug 29, 2005 | 42.99 | 43.99 | 42.99 | 43.80 | 8,592,016 | +0.58(+1.35%) |
Aug 26, 2005 | 43.08 | 43.45 | 43.02 | 43.21 | 2,070,629 | -0.04(-0.09%) |
Aug 25, 2005 | 43.02 | 43.32 | 42.94 | 43.25 | 3,245,415 | +0.30(+0.70%) |
Aug 24, 2005 | 43.60 | 43.60 | 42.92 | 42.95 | 3,108,654 | -0.66(-1.51%) |
Aug 23, 2005 | 43.50 | 43.78 | 43.40 | 43.61 | 2,079,254 | +0.17(+0.39%) |
Aug 22, 2005 | 43.54 | 43.79 | 43.18 | 43.44 | 3,845,190 | +0.60(+1.40%) |
Aug 19, 2005 | 42.81 | 43.10 | 42.57 | 42.84 | 2,148,127 | +0.16(+0.38%) |
Aug 18, 2005 | 41.87 | 42.95 | 41.87 | 42.68 | 3,020,438 | +0.75(+1.80%) |
Aug 17, 2005 | 42.11 | 42.11 | 41.83 | 41.92 | 3,227,673 | -0.19(-0.44%) |
Aug 16, 2005 | 42.53 | 42.62 | 42.10 | 42.11 | 3,135,267 | -0.41(-0.97%) |
Aug 15, 2005 | 42.00 | 42.68 | 41.96 | 42.52 | 2,856,325 | +0.44(+1.04%) |
Aug 12, 2005 | 41.86 | 42.16 | 41.74 | 42.08 | 2,610,156 | +0.02(+0.04%) |
Aug 11, 2005 | 42.10 | 42.29 | 41.59 | 42.07 | 3,939,444 | -0.04(-0.10%) |
Aug 10, 2005 | 42.50 | 42.65 | 41.86 | 42.11 | 3,318,847 | -0.26(-0.61%) |
Aug 09, 2005 | 42.57 | 42.57 | 42.04 | 42.37 | 2,979,040 | -0.16(-0.38%) |
Aug 08, 2005 | 42.42 | 42.72 | 42.38 | 42.53 | 1,612,789 | +0.11(+0.25%) |
Aug 05, 2005 | 42.12 | 42.57 | 42.12 | 42.42 | 3,273,876 | +0.06(+0.13%) |
Aug 04, 2005 | 42.90 | 42.94 | 42.34 | 42.37 | 5,394,898 | -0.61(-1.42%) |
Aug 03, 2005 | 43.21 | 43.38 | 42.74 | 42.98 | 2,551,016 | -0.37(-0.86%) |
Aug 02, 2005 | 43.30 | 43.53 | 43.28 | 43.35 | 2,828,357 | +0.03(+0.07%) |