Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 46.23 | 46.68 | 45.37 | 45.66 | 157,315 | -0.69(-1.49%) |
Sep 29, 2005 | 45.20 | 46.41 | 44.94 | 46.35 | 323,739 | +1.20(+2.66%) |
Sep 28, 2005 | 45.89 | 46.88 | 44.87 | 45.15 | 322,871 | -0.74(-1.61%) |
Sep 27, 2005 | 45.42 | 46.62 | 45.25 | 45.89 | 319,358 | +0.45(+0.99%) |
Sep 26, 2005 | 45.08 | 46.18 | 45.00 | 45.44 | 303,296 | +0.62(+1.38%) |
Sep 23, 2005 | 44.82 | 45.13 | 43.60 | 44.82 | 401,049 | +0.58(+1.31%) |
Sep 22, 2005 | 44.24 | 47.20 | 44.21 | 44.24 | 759,828 | -3.06(-6.47%) |
Sep 21, 2005 | 49.33 | 49.37 | 45.44 | 47.30 | 872,783 | -2.13(-4.31%) |
Sep 20, 2005 | 50.99 | 51.14 | 49.35 | 49.43 | 372,040 | -1.11(-2.20%) |
Sep 19, 2005 | 49.90 | 51.32 | 49.65 | 50.54 | 488,519 | +1.09(+2.20%) |
Sep 16, 2005 | 48.59 | 49.55 | 48.15 | 49.45 | 391,004 | +1.15(+2.38%) |
Sep 15, 2005 | 49.08 | 49.63 | 47.80 | 48.30 | 171,722 | -0.78(-1.59%) |
Sep 14, 2005 | 49.74 | 50.50 | 48.60 | 49.08 | 222,500 | -0.93(-1.86%) |
Sep 13, 2005 | 49.98 | 50.51 | 49.65 | 50.01 | 224,095 | -0.27(-0.54%) |
Sep 12, 2005 | 48.50 | 50.87 | 48.50 | 50.28 | 391,822 | +1.70(+3.50%) |
Sep 09, 2005 | 48.24 | 48.81 | 48.00 | 48.58 | 166,833 | +0.33(+0.68%) |
Sep 08, 2005 | 48.83 | 49.04 | 47.78 | 48.25 | 227,871 | -0.91(-1.85%) |
Sep 07, 2005 | 47.86 | 49.17 | 47.86 | 49.16 | 325,984 | +1.23(+2.57%) |
Sep 06, 2005 | 45.81 | 48.04 | 45.81 | 47.93 | 510,995 | +2.12(+4.63%) |
Sep 02, 2005 | 46.64 | 46.66 | 45.15 | 45.81 | 288,561 | -0.95(-2.03%) |
Sep 01, 2005 | 45.92 | 47.00 | 45.92 | 46.76 | 431,171 | +0.49(+1.06%) |
Aug 31, 2005 | 47.76 | 47.78 | 45.76 | 46.27 | 612,604 | -1.59(-3.32%) |
Aug 30, 2005 | 47.94 | 48.58 | 47.21 | 47.86 | 254,827 | +0.10(+0.21%) |
Aug 29, 2005 | 46.83 | 48.05 | 46.39 | 47.76 | 339,168 | +0.57(+1.21%) |
Aug 26, 2005 | 46.28 | 47.52 | 46.27 | 47.19 | 620,297 | +0.76(+1.64%) |
Aug 25, 2005 | 49.75 | 50.28 | 45.55 | 46.43 | 1,081,797 | -3.50(-7.01%) |
Aug 24, 2005 | 50.35 | 51.60 | 49.63 | 49.93 | 339,093 | -0.26(-0.52%) |
Aug 23, 2005 | 50.04 | 50.81 | 48.66 | 50.19 | 357,008 | +0.13(+0.26%) |
Aug 22, 2005 | 49.49 | 50.40 | 49.10 | 50.06 | 289,608 | +0.78(+1.58%) |
Aug 19, 2005 | 48.88 | 49.43 | 48.87 | 49.28 | 268,980 | +0.29(+0.59%) |
Aug 18, 2005 | 49.78 | 50.22 | 48.55 | 48.99 | 221,950 | -1.06(-2.12%) |
Aug 17, 2005 | 48.30 | 50.48 | 48.26 | 50.05 | 397,230 | +1.78(+3.69%) |
Aug 16, 2005 | 50.20 | 50.67 | 48.27 | 48.27 | 417,808 | -1.91(-3.81%) |
Aug 15, 2005 | 51.68 | 51.80 | 49.54 | 50.18 | 825,508 | -1.76(-3.39%) |
Aug 12, 2005 | 53.15 | 53.76 | 51.40 | 51.94 | 356,834 | -1.67(-3.12%) |
Aug 11, 2005 | 52.01 | 53.75 | 51.64 | 53.61 | 591,048 | +1.65(+3.18%) |
Aug 10, 2005 | 51.30 | 53.25 | 51.04 | 51.96 | 379,162 | +0.89(+1.74%) |
Aug 09, 2005 | 51.36 | 52.94 | 50.08 | 51.07 | 401,801 | -0.17(-0.33%) |
Aug 08, 2005 | 49.71 | 51.54 | 49.63 | 51.24 | 355,316 | +1.84(+3.72%) |
Aug 05, 2005 | 51.33 | 51.94 | 49.26 | 49.40 | 386,438 | -2.26(-4.37%) |
Aug 04, 2005 | 51.00 | 51.99 | 50.84 | 51.66 | 287,944 | +0.52(+1.02%) |
Aug 03, 2005 | 51.25 | 52.15 | 50.80 | 51.14 | 411,301 | -0.17(-0.33%) |
Aug 02, 2005 | 50.20 | 51.37 | 50.20 | 51.31 | 396,812 | +1.02(+2.03%) |
Aug 01, 2005 | 48.95 | 50.75 | 48.70 | 50.29 | 604,205 | +1.84(+3.80%) |
Jul 29, 2005 | 50.86 | 50.88 | 47.51 | 48.45 | 761,231 | -3.05(-5.92%) |
Jul 28, 2005 | 52.68 | 52.89 | 51.27 | 51.50 | 424,905 | -0.71(-1.36%) |
Jul 27, 2005 | 53.35 | 53.90 | 51.85 | 52.21 | 662,484 | -0.34(-0.65%) |
Jul 26, 2005 | 52.70 | 52.92 | 52.15 | 52.55 | 219,931 | -0.05(-0.10%) |
Jul 25, 2005 | 51.20 | 52.97 | 51.20 | 52.60 | 414,851 | +1.53(+3.00%) |
Jul 22, 2005 | 49.83 | 51.19 | 49.78 | 51.07 | 222,440 | +1.09(+2.18%) |
Jul 21, 2005 | 50.90 | 51.05 | 49.79 | 49.98 | 242,182 | -0.87(-1.71%) |
Jul 20, 2005 | 51.31 | 51.50 | 50.55 | 50.85 | 203,912 | -0.72(-1.40%) |
Jul 19, 2005 | 50.00 | 51.57 | 49.90 | 51.57 | 366,365 | +1.84(+3.71%) |
Jul 18, 2005 | 49.35 | 50.57 | 49.02 | 49.73 | 669,150 | -0.67(-1.34%) |
Jul 15, 2005 | 50.03 | 52.48 | 49.42 | 50.40 | 1,836,080 | +4.22(+9.14%) |
Jul 14, 2005 | 47.53 | 47.87 | 45.69 | 46.18 | 452,207 | -1.07(-2.26%) |
Jul 13, 2005 | 47.96 | 48.28 | 47.20 | 47.25 | 190,947 | -0.69(-1.44%) |
Jul 12, 2005 | 47.55 | 48.28 | 47.22 | 47.94 | 224,043 | +0.40(+0.84%) |
Jul 11, 2005 | 44.93 | 47.57 | 44.93 | 47.54 | 488,019 | +2.50(+5.55%) |
Jul 08, 2005 | 44.42 | 45.40 | 44.20 | 45.04 | 317,434 | +0.84(+1.90%) |
Jul 07, 2005 | 43.99 | 44.50 | 43.58 | 44.20 | 335,224 | -0.40(-0.90%) |
Jul 06, 2005 | 45.23 | 45.23 | 44.25 | 44.60 | 248,952 | -0.53(-1.17%) |
Jul 05, 2005 | 44.56 | 45.47 | 44.06 | 45.13 | 297,900 | +0.79(+1.78%) |