Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 53.13 | 54.73 | 52.31 | 54.73 | 362,656 | +1.37(+2.57%) |
Oct 28, 2005 | 51.71 | 53.43 | 51.08 | 53.36 | 614,841 | +3.96(+8.01%) |
Oct 27, 2005 | 50.97 | 51.11 | 48.86 | 49.40 | 489,343 | -1.48(-2.91%) |
Oct 26, 2005 | 51.90 | 53.19 | 50.04 | 50.88 | 273,803 | -1.02(-1.96%) |
Oct 25, 2005 | 50.95 | 51.90 | 50.54 | 51.90 | 174,896 | +0.90(+1.76%) |
Oct 24, 2005 | 49.30 | 51.05 | 49.30 | 51.00 | 259,534 | +1.70(+3.45%) |
Oct 21, 2005 | 48.33 | 49.71 | 48.02 | 49.30 | 244,509 | +0.88(+1.82%) |
Oct 20, 2005 | 50.86 | 50.87 | 47.76 | 48.42 | 239,104 | -2.53(-4.97%) |
Oct 19, 2005 | 48.98 | 50.96 | 48.08 | 50.96 | 184,733 | +1.79(+3.63%) |
Oct 18, 2005 | 51.02 | 51.02 | 49.07 | 49.17 | 240,510 | -2.08(-4.06%) |
Oct 17, 2005 | 52.04 | 52.22 | 50.84 | 51.25 | 132,523 | -0.32(-0.63%) |
Oct 14, 2005 | 50.27 | 51.90 | 49.11 | 51.58 | 151,548 | +1.40(+2.78%) |
Oct 13, 2005 | 51.77 | 51.78 | 49.67 | 50.18 | 229,160 | -1.68(-3.25%) |
Oct 12, 2005 | 53.50 | 53.50 | 51.25 | 51.86 | 191,327 | -0.59(-1.13%) |
Oct 11, 2005 | 52.36 | 53.49 | 52.11 | 52.45 | 245,698 | +0.51(+0.98%) |
Oct 10, 2005 | 54.25 | 52.68 | 51.21 | 51.95 | 292,935 | -0.50(-0.95%) |
Oct 07, 2005 | 53.19 | 53.24 | 52.14 | 52.44 | 483,614 | -0.25(-0.47%) |
Oct 06, 2005 | 55.00 | 55.00 | 52.14 | 52.69 | 442,214 | -2.30(-4.19%) |
Oct 05, 2005 | 58.42 | 58.43 | 55.00 | 55.00 | 294,016 | -3.47(-5.93%) |
Oct 04, 2005 | 60.77 | 60.81 | 58.47 | 58.47 | 257,805 | -2.30(-3.79%) |
Oct 03, 2005 | 61.09 | 61.66 | 60.24 | 60.77 | 262,128 | -0.28(-0.45%) |
Sep 30, 2005 | 62.52 | 62.95 | 60.92 | 61.05 | 301,151 | -1.46(-2.34%) |
Sep 29, 2005 | 61.80 | 63.11 | 61.80 | 62.51 | 176,842 | +0.85(+1.38%) |
Sep 28, 2005 | 60.65 | 61.70 | 60.20 | 61.66 | 155,223 | +1.02(+1.68%) |
Sep 27, 2005 | 59.67 | 60.73 | 59.39 | 60.64 | 152,196 | +1.06(+1.79%) |
Sep 26, 2005 | 58.65 | 59.86 | 58.62 | 59.58 | 136,198 | +0.83(+1.42%) |
Sep 23, 2005 | 58.32 | 59.27 | 57.52 | 58.74 | 106,689 | -0.37(-0.63%) |
Sep 22, 2005 | 59.58 | 59.67 | 58.31 | 59.12 | 172,410 | -0.27(-0.45%) |
Sep 21, 2005 | 60.13 | 60.34 | 59.38 | 59.38 | 190,786 | -0.11(-0.19%) |
Sep 20, 2005 | 59.20 | 60.12 | 58.94 | 59.49 | 228,295 | +0.29(+0.48%) |
Sep 19, 2005 | 56.95 | 59.26 | 56.95 | 59.21 | 156,845 | +2.31(+4.07%) |
Sep 16, 2005 | 56.29 | 57.10 | 56.13 | 56.89 | 325,904 | +1.02(+1.82%) |
Sep 15, 2005 | 55.97 | 56.42 | 55.52 | 55.88 | 129,821 | +0.08(+0.15%) |
Sep 14, 2005 | 55.75 | 56.11 | 55.47 | 55.79 | 102,257 | +0.28(+0.50%) |
Sep 13, 2005 | 56.06 | 56.26 | 55.41 | 55.52 | 165,816 | -0.31(-0.56%) |
Sep 12, 2005 | 54.95 | 55.83 | 54.57 | 55.83 | 253,157 | +0.69(+1.26%) |
Sep 09, 2005 | 54.46 | 55.18 | 54.36 | 55.14 | 94,258 | +0.86(+1.59%) |
Sep 08, 2005 | 55.04 | 55.17 | 53.98 | 54.28 | 91,231 | -0.63(-1.15%) |
Sep 07, 2005 | 54.54 | 55.09 | 53.70 | 54.91 | 144,306 | +0.56(+1.02%) |
Sep 06, 2005 | 54.12 | 54.54 | 52.77 | 54.35 | 171,978 | +0.31(+0.56%) |
Sep 02, 2005 | 55.65 | 55.65 | 53.77 | 54.05 | 80,097 | -1.60(-2.88%) |
Sep 01, 2005 | 55.91 | 56.43 | 54.81 | 55.65 | 170,681 | -0.01(-0.02%) |
Aug 31, 2005 | 53.80 | 56.00 | 53.80 | 55.66 | 154,358 | +1.91(+3.55%) |
Aug 30, 2005 | 53.42 | 53.89 | 53.06 | 53.75 | 112,310 | +0.58(+1.10%) |
Aug 29, 2005 | 52.82 | 53.67 | 52.71 | 53.17 | 103,013 | +0.59(+1.13%) |
Aug 26, 2005 | 53.12 | 53.19 | 52.22 | 52.57 | 105,716 | -0.54(-1.01%) |
Aug 25, 2005 | 53.66 | 53.66 | 52.92 | 53.11 | 100,852 | -0.64(-1.19%) |
Aug 24, 2005 | 52.97 | 54.54 | 52.97 | 53.75 | 86,043 | +0.74(+1.40%) |
Aug 23, 2005 | 53.18 | 53.33 | 52.32 | 53.01 | 110,364 | +0.06(+0.12%) |
Aug 22, 2005 | 53.07 | 53.52 | 52.50 | 52.94 | 85,826 | -26.66(-33.49%) |
Aug 19, 2005 | 79.15 | 80.12 | 79.15 | 79.61 | 79,773 | +0.63(+0.80%) |
Aug 18, 2005 | 78.50 | 79.62 | 78.21 | 78.98 | 89,069 | +0.17(+0.21%) |
Aug 17, 2005 | 80.51 | 81.09 | 78.80 | 78.81 | 98,906 | -1.70(-2.11%) |
Aug 16, 2005 | 81.72 | 81.92 | 80.50 | 80.51 | 98,582 | -1.21(-1.48%) |
Aug 15, 2005 | 82.01 | 82.01 | 81.18 | 81.72 | 134,577 | -0.29(-0.35%) |
Aug 12, 2005 | 83.54 | 83.63 | 80.76 | 82.01 | 146,684 | -1.40(-1.67%) |
Aug 11, 2005 | 83.49 | 84.55 | 82.93 | 83.41 | 127,875 | -0.05(-0.06%) |
Aug 10, 2005 | 82.57 | 83.55 | 82.57 | 83.45 | 93,609 | +1.11(+1.35%) |
Aug 09, 2005 | 83.26 | 83.29 | 82.10 | 82.34 | 55,020 | -0.92(-1.10%) |
Aug 08, 2005 | 83.31 | 83.82 | 82.83 | 83.26 | 70,909 | +0.37(+0.45%) |
Aug 05, 2005 | 83.49 | 83.57 | 81.60 | 82.89 | 103,770 | -0.37(-0.44%) |
Aug 04, 2005 | 83.60 | 83.94 | 83.08 | 83.26 | 79,233 | -0.34(-0.41%) |
Aug 03, 2005 | 84.07 | 84.89 | 83.31 | 83.60 | 171,545 | -1.03(-1.21%) |
Aug 02, 2005 | 81.27 | 85.07 | 80.95 | 84.63 | 283,964 | +3.36(+4.13%) |