Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 53.19 | 53.40 | 52.98 | 53.19 | 284,516 | +0.03(+0.05%) |
Sep 29, 2005 | 52.10 | 53.16 | 51.68 | 53.16 | 172,420 | +0.64(+1.22%) |
Sep 28, 2005 | 52.84 | 52.87 | 52.30 | 52.52 | 196,052 | -0.23(-0.43%) |
Sep 27, 2005 | 52.72 | 52.86 | 52.24 | 52.74 | 344,684 | -0.06(-0.12%) |
Sep 26, 2005 | 52.87 | 53.26 | 52.74 | 52.81 | 159,982 | +0.07(+0.13%) |
Sep 23, 2005 | 52.74 | 53.06 | 52.46 | 52.74 | 239,895 | -0.42(-0.80%) |
Sep 22, 2005 | 53.00 | 53.20 | 52.05 | 53.16 | 305,505 | +0.06(+0.11%) |
Sep 21, 2005 | 53.61 | 53.61 | 52.55 | 53.10 | 370,182 | -0.38(-0.71%) |
Sep 20, 2005 | 53.39 | 53.67 | 53.38 | 53.48 | 440,145 | -0.75(-1.39%) |
Sep 19, 2005 | 54.45 | 54.67 | 54.22 | 54.23 | 104,478 | -0.37(-0.68%) |
Sep 16, 2005 | 54.54 | 54.79 | 54.19 | 54.61 | 252,799 | +0.26(+0.47%) |
Sep 15, 2005 | 54.54 | 54.92 | 54.20 | 54.35 | 179,105 | -0.19(-0.35%) |
Sep 14, 2005 | 54.77 | 54.86 | 54.44 | 54.54 | 102,612 | -0.23(-0.42%) |
Sep 13, 2005 | 54.80 | 55.03 | 54.70 | 54.77 | 127,177 | -0.14(-0.26%) |
Sep 12, 2005 | 54.51 | 55.22 | 54.47 | 54.92 | 74,160 | +0.25(+0.46%) |
Sep 09, 2005 | 54.49 | 54.67 | 54.23 | 54.67 | 56,747 | +0.19(+0.34%) |
Sep 08, 2005 | 54.67 | 54.93 | 54.22 | 54.48 | 131,375 | -0.35(-0.65%) |
Sep 07, 2005 | 54.99 | 55.19 | 54.64 | 54.83 | 204,758 | -0.29(-0.53%) |
Sep 06, 2005 | 53.84 | 55.14 | 53.77 | 55.12 | 226,524 | +1.44(+2.68%) |
Sep 02, 2005 | 53.51 | 54.09 | 53.39 | 53.68 | 231,500 | +0.10(+0.19%) |
Sep 01, 2005 | 52.71 | 54.16 | 52.62 | 53.58 | 201,338 | +0.87(+1.65%) |
Aug 31, 2005 | 51.78 | 52.71 | 51.62 | 52.71 | 135,417 | +1.00(+1.93%) |
Aug 30, 2005 | 51.26 | 51.75 | 51.20 | 51.71 | 126,710 | +0.39(+0.75%) |
Aug 29, 2005 | 51.17 | 51.49 | 51.00 | 51.33 | 111,474 | +0.00(+0.00%) |
Aug 26, 2005 | 51.40 | 51.52 | 51.08 | 51.33 | 148,943 | -0.06(-0.13%) |
Aug 25, 2005 | 51.26 | 51.67 | 51.10 | 51.39 | 77,581 | +0.16(+0.31%) |
Aug 24, 2005 | 51.01 | 52.21 | 50.97 | 51.23 | 115,983 | +0.10(+0.19%) |
Aug 23, 2005 | 50.81 | 51.24 | 50.72 | 51.13 | 107,432 | +0.32(+0.63%) |
Aug 22, 2005 | 50.72 | 50.91 | 50.45 | 50.81 | 156,406 | +0.15(+0.29%) |
Aug 19, 2005 | 50.56 | 50.72 | 50.46 | 50.66 | 104,789 | +0.01(+0.01%) |
Aug 18, 2005 | 51.06 | 51.06 | 50.42 | 50.66 | 190,921 | -0.41(-0.81%) |
Aug 17, 2005 | 51.33 | 51.36 | 50.84 | 51.07 | 117,382 | -0.32(-0.63%) |
Aug 16, 2005 | 51.20 | 51.77 | 51.20 | 51.39 | 113,184 | +0.06(+0.13%) |
Aug 15, 2005 | 51.01 | 51.94 | 50.75 | 51.33 | 127,799 | +0.26(+0.50%) |
Aug 12, 2005 | 51.26 | 51.46 | 50.78 | 51.07 | 184,236 | -0.45(-0.87%) |
Aug 11, 2005 | 49.65 | 51.58 | 49.64 | 51.52 | 484,766 | +2.53(+5.17%) |
Aug 10, 2005 | 48.37 | 49.65 | 48.25 | 48.99 | 541,358 | +0.97(+2.02%) |
Aug 09, 2005 | 48.37 | 48.64 | 47.60 | 48.01 | 489,119 | -0.19(-0.40%) |
Aug 08, 2005 | 48.88 | 49.04 | 47.94 | 48.21 | 533,429 | -1.32(-2.66%) |
Aug 05, 2005 | 50.80 | 50.80 | 49.14 | 49.53 | 333,957 | -1.54(-3.02%) |
Aug 04, 2005 | 51.69 | 51.96 | 50.97 | 51.07 | 361,320 | -0.78(-1.51%) |
Aug 03, 2005 | 52.03 | 52.03 | 51.40 | 51.85 | 249,534 | -0.22(-0.42%) |
Aug 02, 2005 | 51.62 | 52.08 | 51.38 | 52.07 | 203,825 | +0.39(+0.76%) |
Aug 01, 2005 | 51.75 | 51.94 | 51.46 | 51.68 | 189,833 | -0.06(-0.12%) |
Jul 29, 2005 | 51.98 | 52.23 | 51.64 | 51.75 | 129,353 | -0.23(-0.43%) |
Jul 28, 2005 | 51.75 | 52.41 | 51.65 | 51.97 | 115,516 | +0.29(+0.56%) |
Jul 27, 2005 | 51.75 | 51.83 | 51.42 | 51.68 | 224,659 | +0.00(+0.00%) |
Jul 26, 2005 | 51.01 | 51.78 | 50.99 | 51.68 | 106,965 | +0.62(+1.22%) |
Jul 25, 2005 | 51.46 | 51.78 | 50.82 | 51.06 | 340,331 | -0.40(-0.78%) |
Jul 22, 2005 | 50.46 | 51.46 | 50.46 | 51.46 | 130,908 | +0.93(+1.85%) |
Jul 21, 2005 | 51.51 | 51.62 | 50.46 | 50.52 | 133,396 | -1.07(-2.08%) |
Jul 20, 2005 | 50.75 | 51.62 | 50.56 | 51.60 | 501,402 | +0.78(+1.54%) |
Jul 19, 2005 | 50.07 | 50.81 | 50.07 | 50.81 | 147,077 | +0.82(+1.65%) |
Jul 18, 2005 | 49.76 | 50.10 | 49.36 | 49.99 | 192,942 | +0.14(+0.28%) |
Jul 15, 2005 | 49.20 | 49.90 | 49.15 | 49.85 | 128,732 | +0.42(+0.85%) |
Jul 14, 2005 | 50.17 | 50.17 | 49.38 | 49.43 | 298,664 | -0.60(-1.20%) |
Jul 13, 2005 | 50.30 | 50.30 | 49.89 | 50.03 | 353,546 | -0.27(-0.54%) |
Jul 12, 2005 | 50.22 | 50.61 | 49.86 | 50.30 | 95,149 | +0.03(+0.06%) |
Jul 11, 2005 | 48.95 | 50.39 | 48.95 | 50.27 | 119,714 | +1.38(+2.83%) |
Jul 08, 2005 | 48.16 | 49.14 | 48.08 | 48.88 | 197,140 | +0.68(+1.40%) |
Jul 07, 2005 | 47.40 | 48.21 | 47.25 | 48.21 | 107,587 | +0.55(+1.15%) |
Jul 06, 2005 | 47.98 | 48.10 | 47.65 | 47.66 | 93,595 | -0.35(-0.74%) |
Jul 05, 2005 | 47.08 | 48.28 | 47.06 | 48.01 | 164,180 | +0.80(+1.70%) |