Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 45.63 | 46.20 | 45.41 | 46.10 | 740,682 | +0.81(+1.79%) |
Oct 28, 2005 | 44.96 | 45.29 | 44.28 | 45.29 | 930,763 | +0.48(+1.07%) |
Oct 27, 2005 | 45.87 | 45.89 | 44.40 | 44.81 | 844,212 | -0.46(-1.02%) |
Oct 26, 2005 | 45.83 | 46.16 | 45.14 | 45.27 | 1,191,750 | -0.84(-1.81%) |
Oct 25, 2005 | 45.17 | 46.12 | 44.93 | 46.11 | 1,588,224 | +1.17(+2.61%) |
Oct 24, 2005 | 44.01 | 45.01 | 43.86 | 44.93 | 1,307,596 | +0.53(+1.20%) |
Oct 21, 2005 | 43.74 | 44.76 | 43.53 | 44.40 | 1,067,582 | +0.72(+1.65%) |
Oct 20, 2005 | 44.94 | 45.06 | 43.49 | 43.68 | 1,759,829 | -2.16(-4.72%) |
Oct 19, 2005 | 45.36 | 45.86 | 44.39 | 45.84 | 1,330,899 | -0.04(-0.08%) |
Oct 18, 2005 | 46.62 | 46.62 | 45.85 | 45.88 | 1,007,162 | -0.94(-2.00%) |
Oct 17, 2005 | 46.27 | 46.86 | 46.27 | 46.81 | 748,672 | +0.84(+1.82%) |
Oct 14, 2005 | 45.95 | 46.05 | 44.53 | 45.98 | 1,730,535 | -0.53(-1.15%) |
Oct 13, 2005 | 46.65 | 46.85 | 45.82 | 46.51 | 1,071,410 | -0.84(-1.78%) |
Oct 12, 2005 | 48.39 | 48.14 | 47.06 | 47.35 | 891,649 | -1.04(-2.15%) |
Oct 11, 2005 | 47.85 | 48.45 | 47.63 | 48.39 | 825,403 | +1.05(+2.21%) |
Oct 10, 2005 | 48.27 | 48.30 | 47.23 | 47.35 | 645,808 | -0.57(-1.19%) |
Oct 07, 2005 | 47.78 | 48.05 | 47.37 | 47.92 | 773,139 | +1.14(+2.43%) |
Oct 06, 2005 | 47.43 | 47.43 | 46.30 | 46.78 | 1,785,462 | -1.16(-2.42%) |
Oct 05, 2005 | 49.12 | 49.37 | 47.84 | 47.94 | 956,895 | -1.21(-2.46%) |
Oct 04, 2005 | 50.20 | 50.26 | 49.15 | 49.15 | 1,040,451 | -1.14(-2.26%) |
Oct 03, 2005 | 50.41 | 50.60 | 50.09 | 50.29 | 448,737 | +0.20(+0.40%) |
Sep 30, 2005 | 50.45 | 50.53 | 49.97 | 50.09 | 530,462 | -0.50(-0.99%) |
Sep 29, 2005 | 50.23 | 50.73 | 49.88 | 50.59 | 1,162,955 | +1.42(+2.90%) |
Sep 28, 2005 | 48.78 | 49.17 | 48.67 | 49.16 | 704,564 | +0.58(+1.19%) |
Sep 27, 2005 | 48.96 | 48.97 | 48.36 | 48.59 | 509,490 | -0.53(-1.08%) |
Sep 26, 2005 | 48.65 | 49.22 | 48.25 | 49.12 | 817,414 | +0.33(+0.68%) |
Sep 23, 2005 | 48.78 | 49.03 | 48.39 | 48.78 | 723,206 | -0.25(-0.50%) |
Sep 22, 2005 | 49.80 | 49.81 | 48.37 | 49.03 | 1,058,927 | -0.46(-0.92%) |
Sep 21, 2005 | 49.55 | 50.04 | 49.42 | 49.49 | 752,334 | +0.52(+1.05%) |
Sep 20, 2005 | 49.25 | 49.45 | 48.72 | 48.97 | 783,625 | +0.13(+0.26%) |
Sep 19, 2005 | 47.92 | 49.11 | 47.90 | 48.84 | 1,546,612 | +1.08(+2.26%) |
Sep 16, 2005 | 48.48 | 48.48 | 47.66 | 47.76 | 614,850 | -0.45(-0.93%) |
Sep 15, 2005 | 48.00 | 48.65 | 47.94 | 48.21 | 546,108 | +0.47(+0.98%) |
Sep 14, 2005 | 47.70 | 47.96 | 47.35 | 47.75 | 778,466 | +0.11(+0.23%) |
Sep 13, 2005 | 48.06 | 48.06 | 47.58 | 47.64 | 733,525 | -0.44(-0.92%) |
Sep 12, 2005 | 48.96 | 48.96 | 47.76 | 48.08 | 1,242,350 | -0.73(-1.49%) |
Sep 09, 2005 | 48.06 | 48.96 | 47.95 | 48.81 | 1,615,687 | +0.94(+1.96%) |
Sep 08, 2005 | 48.12 | 48.21 | 47.69 | 47.87 | 948,407 | -0.46(-0.96%) |
Sep 07, 2005 | 48.66 | 48.87 | 48.21 | 48.33 | 821,575 | -0.33(-0.68%) |
Sep 06, 2005 | 49.27 | 49.36 | 48.54 | 48.66 | 1,202,236 | -0.49(-0.99%) |
Sep 02, 2005 | 49.15 | 49.54 | 49.02 | 49.15 | 1,916,121 | -0.90(-1.79%) |
Sep 01, 2005 | 49.33 | 50.17 | 49.33 | 50.05 | 2,416,623 | +0.69(+1.40%) |
Aug 30, 2005 | 49.45 | 49.72 | 49.15 | 49.36 | 1,390,153 | -0.40(-0.81%) |
Aug 29, 2005 | 49.87 | 50.09 | 49.42 | 49.76 | 737,187 | +0.28(+0.57%) |
Aug 26, 2005 | 49.28 | 50.68 | 49.28 | 49.48 | 722,706 | -0.98(-1.94%) |
Aug 25, 2005 | 49.75 | 50.64 | 49.42 | 50.45 | 2,075,410 | +2.30(+4.78%) |
Aug 24, 2005 | 48.68 | 48.68 | 47.80 | 48.15 | 3,040,961 | -0.93(-1.90%) |
Aug 23, 2005 | 49.27 | 49.44 | 48.83 | 49.09 | 1,062,921 | +0.06(+0.12%) |
Aug 22, 2005 | 49.27 | 49.50 | 48.96 | 49.02 | 2,471,717 | -0.12(-0.24%) |
Aug 19, 2005 | 48.84 | 49.80 | 48.81 | 49.15 | 2,469,220 | -0.81(-1.62%) |
Aug 18, 2005 | 50.83 | 50.83 | 49.59 | 49.96 | 2,808,769 | -1.11(-2.18%) |
Aug 17, 2005 | 53.26 | 53.43 | 50.69 | 51.07 | 1,799,443 | -2.37(-4.44%) |
Aug 16, 2005 | 54.43 | 54.47 | 53.07 | 53.44 | 1,370,846 | -1.53(-2.79%) |
Aug 15, 2005 | 55.36 | 55.48 | 54.74 | 54.97 | 413,783 | -0.36(-0.65%) |
Aug 12, 2005 | 55.42 | 55.50 | 54.89 | 55.33 | 719,211 | -0.07(-0.13%) |
Aug 11, 2005 | 55.33 | 55.63 | 54.83 | 55.41 | 583,558 | -0.02(-0.03%) |
Aug 10, 2005 | 54.46 | 55.42 | 54.37 | 55.42 | 1,231,697 | +1.57(+2.92%) |
Aug 09, 2005 | 54.67 | 54.73 | 53.53 | 53.85 | 1,008,660 | -1.18(-2.14%) |
Aug 08, 2005 | 54.37 | 55.54 | 54.25 | 55.03 | 942,248 | +1.81(+3.40%) |
Aug 05, 2005 | 52.89 | 53.62 | 52.43 | 53.22 | 738,519 | +0.38(+0.73%) |
Aug 04, 2005 | 52.87 | 53.40 | 51.89 | 52.83 | 1,780,968 | -1.15(-2.13%) |
Aug 03, 2005 | 54.37 | 55.03 | 53.85 | 53.98 | 1,989,857 | -2.79(-4.92%) |
Aug 02, 2005 | 56.78 | 57.47 | 56.41 | 56.78 | 1,607,698 | +1.10(+1.97%) |