Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 49.29 | 50.02 | 49.04 | 49.11 | 349,187 | -0.18(-0.36%) |
Sep 29, 2005 | 49.43 | 49.82 | 48.96 | 49.29 | 287,065 | -0.11(-0.22%) |
Sep 28, 2005 | 48.62 | 49.43 | 48.61 | 49.40 | 85,591 | +0.55(+1.12%) |
Sep 27, 2005 | 49.02 | 49.14 | 48.13 | 48.85 | 103,047 | -0.07(-0.14%) |
Sep 26, 2005 | 48.47 | 49.21 | 48.47 | 48.92 | 233,305 | +0.43(+0.88%) |
Sep 23, 2005 | 48.50 | 49.75 | 48.06 | 48.50 | 150,353 | -0.98(-1.99%) |
Sep 22, 2005 | 50.04 | 50.15 | 49.15 | 49.48 | 87,425 | -0.63(-1.25%) |
Sep 21, 2005 | 50.31 | 50.65 | 49.77 | 50.11 | 124,243 | +0.11(+0.22%) |
Sep 20, 2005 | 50.94 | 51.01 | 49.78 | 50.00 | 95,859 | -0.68(-1.35%) |
Sep 19, 2005 | 50.84 | 50.99 | 50.33 | 50.68 | 76,423 | +0.37(+0.73%) |
Sep 16, 2005 | 50.11 | 50.43 | 49.77 | 50.31 | 100,113 | +0.55(+1.10%) |
Sep 15, 2005 | 50.30 | 50.45 | 49.64 | 49.77 | 58,527 | -0.19(-0.38%) |
Sep 14, 2005 | 50.11 | 50.42 | 49.78 | 49.96 | 107,374 | +0.26(+0.52%) |
Sep 13, 2005 | 50.46 | 50.61 | 49.43 | 49.70 | 172,576 | -0.94(-1.86%) |
Sep 12, 2005 | 50.48 | 50.79 | 50.48 | 50.64 | 66,155 | -0.01(-0.03%) |
Sep 09, 2005 | 50.79 | 50.94 | 50.45 | 50.65 | 120,796 | +0.00(+0.00%) |
Sep 08, 2005 | 50.24 | 50.91 | 50.24 | 50.65 | 129,230 | -0.27(-0.54%) |
Sep 07, 2005 | 51.67 | 52.02 | 50.64 | 50.92 | 123,876 | -0.41(-0.80%) |
Sep 06, 2005 | 52.08 | 52.66 | 51.20 | 51.33 | 96,006 | -0.41(-0.79%) |
Sep 02, 2005 | 52.86 | 53.13 | 51.72 | 51.74 | 116,102 | -0.55(-1.04%) |
Sep 01, 2005 | 52.89 | 53.20 | 52.22 | 52.29 | 140,892 | -0.59(-1.11%) |
Aug 31, 2005 | 51.95 | 53.82 | 51.91 | 52.87 | 213,795 | +1.35(+2.62%) |
Aug 30, 2005 | 51.13 | 51.92 | 51.05 | 51.52 | 91,679 | +0.55(+1.07%) |
Aug 29, 2005 | 50.28 | 51.59 | 50.28 | 50.98 | 254,868 | +0.78(+1.55%) |
Aug 26, 2005 | 50.69 | 51.13 | 50.11 | 50.20 | 134,364 | -1.17(-2.28%) |
Aug 25, 2005 | 52.15 | 52.70 | 50.77 | 51.37 | 128,790 | -0.64(-1.23%) |
Aug 24, 2005 | 52.14 | 53.31 | 51.92 | 52.02 | 208,515 | +0.97(+1.90%) |
Aug 23, 2005 | 51.54 | 51.66 | 50.45 | 51.05 | 131,137 | -0.76(-1.47%) |
Aug 22, 2005 | 51.81 | 52.98 | 51.54 | 51.81 | 133,338 | -0.01(-0.03%) |
Aug 19, 2005 | 50.79 | 52.08 | 50.67 | 51.82 | 73,489 | +1.15(+2.26%) |
Aug 18, 2005 | 51.14 | 51.14 | 50.48 | 50.68 | 76,203 | -0.55(-1.06%) |
Aug 17, 2005 | 51.58 | 51.61 | 50.73 | 51.22 | 86,691 | -0.44(-0.84%) |
Aug 16, 2005 | 51.67 | 51.91 | 51.28 | 51.66 | 64,762 | -0.01(-0.03%) |
Aug 15, 2005 | 51.47 | 51.81 | 51.16 | 51.67 | 86,838 | +0.20(+0.40%) |
Aug 12, 2005 | 51.20 | 51.70 | 50.99 | 51.47 | 57,061 | +0.19(+0.37%) |
Aug 11, 2005 | 50.99 | 51.73 | 50.98 | 51.28 | 103,927 | -0.22(-0.42%) |
Aug 10, 2005 | 51.13 | 51.81 | 51.12 | 51.50 | 97,179 | +0.98(+1.94%) |
Aug 09, 2005 | 51.16 | 51.16 | 49.83 | 50.52 | 126,443 | -0.61(-1.20%) |
Aug 08, 2005 | 50.90 | 51.27 | 50.79 | 51.13 | 143,312 | +0.55(+1.08%) |
Aug 05, 2005 | 53.99 | 53.99 | 50.45 | 50.58 | 303,347 | -3.44(-6.36%) |
Aug 04, 2005 | 52.77 | 54.10 | 52.77 | 54.02 | 122,850 | +1.38(+2.62%) |
Aug 03, 2005 | 52.63 | 53.08 | 52.37 | 52.64 | 84,051 | +0.15(+0.29%) |
Aug 02, 2005 | 52.63 | 53.11 | 52.40 | 52.49 | 109,868 | -0.07(-0.13%) |
Aug 01, 2005 | 52.29 | 53.64 | 52.29 | 52.56 | 83,978 | -0.20(-0.39%) |
Jul 29, 2005 | 53.38 | 53.71 | 52.52 | 52.77 | 72,536 | -0.30(-0.57%) |
Jul 28, 2005 | 52.49 | 53.37 | 52.49 | 53.07 | 103,120 | +0.57(+1.09%) |
Jul 27, 2005 | 54.07 | 54.12 | 52.23 | 52.49 | 183,871 | -1.66(-3.07%) |
Jul 26, 2005 | 53.80 | 54.54 | 53.61 | 54.16 | 118,376 | +0.16(+0.30%) |
Jul 25, 2005 | 54.28 | 54.28 | 53.72 | 53.99 | 67,109 | -0.33(-0.60%) |
Jul 22, 2005 | 54.47 | 55.19 | 54.01 | 54.32 | 97,913 | -0.30(-0.55%) |
Jul 21, 2005 | 54.20 | 55.15 | 54.09 | 54.62 | 90,358 | +0.40(+0.73%) |
Jul 20, 2005 | 53.17 | 54.82 | 53.17 | 54.22 | 158,421 | +0.72(+1.35%) |
Jul 19, 2005 | 54.16 | 54.52 | 53.38 | 53.50 | 172,796 | -0.70(-1.28%) |
Jul 18, 2005 | 54.22 | 54.82 | 53.69 | 54.20 | 200,227 | -0.55(-1.00%) |
Jul 15, 2005 | 55.77 | 55.77 | 54.20 | 54.74 | 186,071 | -1.02(-1.83%) |
Jul 14, 2005 | 57.33 | 57.35 | 55.36 | 55.77 | 221,496 | -1.30(-2.27%) |
Jul 13, 2005 | 57.40 | 59.28 | 56.99 | 57.06 | 381,385 | -0.19(-0.33%) |
Jul 12, 2005 | 57.12 | 57.48 | 56.05 | 57.25 | 168,176 | +0.23(+0.41%) |
Jul 11, 2005 | 57.33 | 57.54 | 56.49 | 57.02 | 115,442 | -0.19(-0.33%) |
Jul 08, 2005 | 56.92 | 57.74 | 56.58 | 57.21 | 165,462 | +1.05(+1.87%) |
Jul 07, 2005 | 56.24 | 56.91 | 55.85 | 56.16 | 171,183 | -0.76(-1.34%) |
Jul 06, 2005 | 57.13 | 57.26 | 56.04 | 56.92 | 233,231 | -0.25(-0.43%) |
Jul 05, 2005 | 54.06 | 57.39 | 53.92 | 57.17 | 635,153 | +3.34(+6.21%) |