Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 48.99 | 48.99 | 47.62 | 48.01 | 121,024 | -0.71(-1.47%) |
Sep 29, 2005 | 47.65 | 48.73 | 46.17 | 48.73 | 132,952 | +1.05(+2.20%) |
Sep 28, 2005 | 47.62 | 48.58 | 47.20 | 47.68 | 141,107 | +0.25(+0.52%) |
Sep 27, 2005 | 48.34 | 48.34 | 47.01 | 47.43 | 119,805 | -1.02(-2.10%) |
Sep 26, 2005 | 46.34 | 49.62 | 45.76 | 48.45 | 159,246 | +2.25(+4.86%) |
Sep 23, 2005 | 46.20 | 47.06 | 45.34 | 46.20 | 69,522 | +0.41(+0.89%) |
Sep 22, 2005 | 45.79 | 46.22 | 45.43 | 45.79 | 62,588 | +0.11(+0.25%) |
Sep 21, 2005 | 45.93 | 46.75 | 45.24 | 45.68 | 57,687 | -0.55(-1.19%) |
Sep 20, 2005 | 46.75 | 47.71 | 45.75 | 46.23 | 77,822 | -0.68(-1.44%) |
Sep 19, 2005 | 47.75 | 47.93 | 46.73 | 46.91 | 34,917 | -1.18(-2.46%) |
Sep 16, 2005 | 47.73 | 48.09 | 46.89 | 48.09 | 219,450 | +0.60(+1.26%) |
Sep 15, 2005 | 47.22 | 47.80 | 46.74 | 47.49 | 41,035 | +0.17(+0.36%) |
Sep 14, 2005 | 48.21 | 48.35 | 46.97 | 47.32 | 36,012 | -0.90(-1.86%) |
Sep 13, 2005 | 48.22 | 48.53 | 47.94 | 48.21 | 40,431 | -0.38(-0.78%) |
Sep 12, 2005 | 48.58 | 48.77 | 48.12 | 48.59 | 45,751 | +0.08(+0.16%) |
Sep 09, 2005 | 48.38 | 49.00 | 47.76 | 48.52 | 35,182 | +0.12(+0.26%) |
Sep 08, 2005 | 48.58 | 48.95 | 47.61 | 48.39 | 61,628 | -0.59(-1.21%) |
Sep 07, 2005 | 48.60 | 48.98 | 48.52 | 48.98 | 29,375 | +0.30(+0.63%) |
Sep 06, 2005 | 47.83 | 48.91 | 47.72 | 48.68 | 53,844 | +1.08(+2.26%) |
Sep 02, 2005 | 47.53 | 48.09 | 47.40 | 47.60 | 64,486 | +0.09(+0.18%) |
Sep 01, 2005 | 47.70 | 47.70 | 46.78 | 47.52 | 76,002 | +0.04(+0.08%) |
Aug 31, 2005 | 46.26 | 47.58 | 46.26 | 47.48 | 74,092 | +0.99(+2.13%) |
Aug 30, 2005 | 46.10 | 46.64 | 45.88 | 46.49 | 84,830 | +0.04(+0.08%) |
Aug 29, 2005 | 45.96 | 46.53 | 45.21 | 46.45 | 48,796 | +0.49(+1.06%) |
Aug 26, 2005 | 46.20 | 46.37 | 45.37 | 45.97 | 85,102 | -0.81(-1.73%) |
Aug 25, 2005 | 46.69 | 46.90 | 46.13 | 46.77 | 38,069 | +0.06(+0.12%) |
Aug 24, 2005 | 47.08 | 47.17 | 45.76 | 46.72 | 47,856 | -0.52(-1.11%) |
Aug 23, 2005 | 47.13 | 47.50 | 45.91 | 47.24 | 69,063 | +0.10(+0.20%) |
Aug 22, 2005 | 47.14 | 47.24 | 46.37 | 47.15 | 61,217 | +0.48(+1.02%) |
Aug 19, 2005 | 46.41 | 47.11 | 46.41 | 46.67 | 46,729 | +0.00(+0.00%) |
Aug 18, 2005 | 46.46 | 47.77 | 45.37 | 46.67 | 89,078 | +0.22(+0.47%) |
Aug 17, 2005 | 46.12 | 46.68 | 45.75 | 46.45 | 60,256 | +0.04(+0.08%) |
Aug 16, 2005 | 46.75 | 46.92 | 46.07 | 46.41 | 58,697 | -0.81(-1.71%) |
Aug 15, 2005 | 47.22 | 47.52 | 46.98 | 47.22 | 49,691 | +0.21(+0.45%) |
Aug 12, 2005 | 47.21 | 47.44 | 46.57 | 47.01 | 57,111 | -0.43(-0.90%) |
Aug 11, 2005 | 47.16 | 47.60 | 46.46 | 47.44 | 50,372 | +0.54(+1.16%) |
Aug 10, 2005 | 47.76 | 47.95 | 46.37 | 46.90 | 81,293 | -0.64(-1.34%) |
Aug 09, 2005 | 48.41 | 48.41 | 47.24 | 47.54 | 84,366 | -0.70(-1.44%) |
Aug 08, 2005 | 48.10 | 49.17 | 47.82 | 48.23 | 53,116 | +0.04(+0.08%) |
Aug 05, 2005 | 48.93 | 50.48 | 47.88 | 48.19 | 90,864 | -0.83(-1.69%) |
Aug 04, 2005 | 48.86 | 49.52 | 48.72 | 49.02 | 76,242 | +0.16(+0.33%) |
Aug 03, 2005 | 49.18 | 49.18 | 48.78 | 48.86 | 45,114 | -0.42(-0.85%) |
Aug 02, 2005 | 49.46 | 49.46 | 48.78 | 49.28 | 62,703 | +0.19(+0.39%) |
Aug 01, 2005 | 49.02 | 49.51 | 48.66 | 49.09 | 78,702 | +0.16(+0.33%) |
Jul 29, 2005 | 48.89 | 49.37 | 48.58 | 48.93 | 68,563 | +0.04(+0.08%) |
Jul 28, 2005 | 47.98 | 49.05 | 47.53 | 48.89 | 61,786 | +1.03(+2.15%) |
Jul 27, 2005 | 47.52 | 47.90 | 46.58 | 47.86 | 50,816 | +0.41(+0.86%) |
Jul 26, 2005 | 46.71 | 47.96 | 46.19 | 47.45 | 71,096 | +0.50(+1.08%) |
Jul 25, 2005 | 47.99 | 48.23 | 46.39 | 46.95 | 45,053 | -1.06(-2.20%) |
Jul 22, 2005 | 47.20 | 48.03 | 46.10 | 48.00 | 46,751 | +0.92(+1.96%) |
Jul 21, 2005 | 48.31 | 48.31 | 46.67 | 47.08 | 52,143 | -1.19(-2.47%) |
Jul 20, 2005 | 47.71 | 48.57 | 47.52 | 48.27 | 60,289 | -0.04(-0.08%) |
Jul 19, 2005 | 47.34 | 49.56 | 47.24 | 48.31 | 85,362 | +1.13(+2.40%) |
Jul 18, 2005 | 47.00 | 49.11 | 46.35 | 47.17 | 119,679 | +0.10(+0.20%) |
Jul 15, 2005 | 46.90 | 47.25 | 46.40 | 47.08 | 57,804 | -0.17(-0.36%) |
Jul 14, 2005 | 48.31 | 48.32 | 47.02 | 47.25 | 80,372 | -0.59(-1.23%) |
Jul 13, 2005 | 48.59 | 48.63 | 47.17 | 47.84 | 76,461 | -0.74(-1.53%) |
Jul 12, 2005 | 49.48 | 49.53 | 47.79 | 48.58 | 70,035 | -0.90(-1.83%) |
Jul 11, 2005 | 49.49 | 49.53 | 48.76 | 49.49 | 83,455 | +0.34(+0.70%) |
Jul 08, 2005 | 47.59 | 49.33 | 47.16 | 49.15 | 54,193 | +1.60(+3.37%) |
Jul 07, 2005 | 47.99 | 48.56 | 46.11 | 47.55 | 222,376 | -0.40(-0.83%) |
Jul 06, 2005 | 48.56 | 49.05 | 47.74 | 47.95 | 100,552 | -0.63(-1.29%) |
Jul 05, 2005 | 47.56 | 49.53 | 46.25 | 48.58 | 96,172 | +0.89(+1.86%) |