Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 49.71 | 49.89 | 49.48 | 49.77 | 1,477,045 | +0.11(+0.23%) |
Sep 29, 2005 | 49.03 | 49.71 | 48.72 | 49.66 | 1,002,181 | +0.66(+1.34%) |
Sep 28, 2005 | 49.37 | 49.37 | 48.67 | 49.00 | 824,686 | -0.22(-0.44%) |
Sep 27, 2005 | 49.37 | 49.54 | 48.88 | 49.22 | 730,906 | -0.19(-0.38%) |
Sep 26, 2005 | 49.34 | 49.62 | 49.13 | 49.41 | 662,955 | +0.25(+0.51%) |
Sep 23, 2005 | 49.16 | 49.20 | 48.42 | 49.16 | 780,578 | +0.17(+0.34%) |
Sep 22, 2005 | 48.82 | 49.16 | 48.31 | 49.00 | 1,713,086 | +0.23(+0.46%) |
Sep 21, 2005 | 49.52 | 49.52 | 48.77 | 48.77 | 1,217,823 | -0.75(-1.52%) |
Sep 20, 2005 | 50.37 | 50.46 | 49.48 | 49.52 | 1,652,817 | -0.69(-1.38%) |
Sep 19, 2005 | 49.02 | 51.95 | 49.02 | 50.22 | 360,552 | -0.27(-0.54%) |
Sep 16, 2005 | 50.29 | 50.60 | 50.10 | 50.49 | 1,190,272 | +0.48(+0.97%) |
Sep 15, 2005 | 50.16 | 50.20 | 49.94 | 50.01 | 7,682 | -0.08(-0.17%) |
Sep 14, 2005 | 50.70 | 50.77 | 49.98 | 50.09 | 556,061 | -0.50(-0.98%) |
Sep 13, 2005 | 50.96 | 50.96 | 50.46 | 50.59 | 1,069,735 | -0.44(-0.86%) |
Sep 12, 2005 | 50.81 | 51.28 | 50.63 | 51.03 | 1,059,006 | +0.26(+0.51%) |
Sep 09, 2005 | 50.62 | 50.88 | 50.55 | 50.77 | 624,277 | +0.30(+0.60%) |
Sep 08, 2005 | 50.73 | 50.77 | 50.27 | 50.47 | 930,786 | -0.38(-0.76%) |
Sep 07, 2005 | 50.70 | 50.88 | 50.49 | 50.85 | 1,594,801 | +0.16(+0.31%) |
Sep 06, 2005 | 50.13 | 50.77 | 50.09 | 50.70 | 766,670 | +0.72(+1.44%) |
Sep 02, 2005 | 50.36 | 50.42 | 49.83 | 49.98 | 731,568 | -0.29(-0.57%) |
Sep 01, 2005 | 50.20 | 50.54 | 50.01 | 50.26 | 1,003,373 | +0.02(+0.03%) |
Aug 31, 2005 | 49.26 | 50.25 | 49.06 | 50.25 | 1,247,494 | +1.05(+2.13%) |
Aug 30, 2005 | 49.22 | 49.34 | 48.92 | 49.20 | 945,754 | -0.21(-0.43%) |
Aug 29, 2005 | 48.77 | 49.46 | 48.54 | 49.41 | 729,051 | +0.57(+1.16%) |
Aug 26, 2005 | 49.64 | 49.64 | 48.82 | 48.85 | 683,088 | -0.82(-1.64%) |
Aug 25, 2005 | 49.49 | 49.73 | 49.37 | 49.66 | 640,304 | +0.35(+0.70%) |
Aug 24, 2005 | 49.42 | 49.90 | 49.07 | 49.31 | 724,415 | -0.22(-0.44%) |
Aug 23, 2005 | 49.66 | 49.68 | 49.06 | 49.53 | 831,839 | -0.05(-0.09%) |
Aug 22, 2005 | 49.30 | 49.58 | 49.11 | 49.58 | 1,681,163 | +0.39(+0.80%) |
Aug 19, 2005 | 49.11 | 49.28 | 48.97 | 49.19 | 764,153 | +0.14(+0.29%) |
Aug 18, 2005 | 48.98 | 49.30 | 48.85 | 49.04 | 996,220 | -0.17(-0.34%) |
Aug 17, 2005 | 49.32 | 49.64 | 49.11 | 49.21 | 1,333,857 | -0.05(-0.11%) |
Aug 16, 2005 | 49.94 | 49.94 | 49.20 | 49.26 | 642,291 | -0.79(-1.58%) |
Aug 15, 2005 | 49.60 | 50.26 | 49.37 | 50.05 | 772,630 | +0.40(+0.81%) |
Aug 12, 2005 | 49.90 | 49.96 | 49.27 | 49.65 | 1,213,187 | -0.51(-1.01%) |
Aug 11, 2005 | 49.70 | 50.21 | 49.59 | 50.16 | 1,556,917 | +0.42(+0.83%) |
Aug 10, 2005 | 50.11 | 50.40 | 49.37 | 49.74 | 1,623,941 | -0.10(-0.20%) |
Aug 09, 2005 | 49.86 | 50.03 | 49.59 | 49.84 | 978,338 | +0.09(+0.18%) |
Aug 08, 2005 | 50.17 | 50.26 | 49.58 | 49.75 | 1,543,274 | -0.20(-0.39%) |
Aug 05, 2005 | 50.62 | 50.62 | 49.75 | 49.95 | 1,636,525 | -0.79(-1.55%) |
Aug 04, 2005 | 51.37 | 51.44 | 50.63 | 50.73 | 1,828,722 | -0.82(-1.58%) |
Aug 03, 2005 | 51.64 | 51.80 | 51.50 | 51.55 | 1,573,210 | -0.40(-0.77%) |
Aug 02, 2005 | 51.53 | 51.99 | 51.53 | 51.95 | 1,651,493 | +0.44(+0.85%) |
Aug 01, 2005 | 51.62 | 51.75 | 51.40 | 51.51 | 1,559,302 | +0.04(+0.07%) |
Jul 29, 2005 | 51.68 | 51.84 | 51.24 | 51.47 | 2,813,419 | -0.20(-0.38%) |
Jul 28, 2005 | 51.26 | 51.67 | 50.98 | 51.67 | 1,329,089 | +0.47(+0.91%) |
Jul 27, 2005 | 51.22 | 51.23 | 50.63 | 51.20 | 1,158,085 | +0.05(+0.10%) |
Jul 26, 2005 | 51.00 | 51.28 | 50.73 | 51.15 | 920,454 | +0.30(+0.59%) |
Jul 25, 2005 | 51.22 | 51.50 | 50.70 | 50.85 | 1,098,478 | -0.41(-0.80%) |
Jul 22, 2005 | 50.47 | 51.31 | 50.46 | 51.25 | 1,546,851 | +0.85(+1.68%) |
Jul 21, 2005 | 51.11 | 51.19 | 50.01 | 50.41 | 2,215,104 | -0.86(-1.68%) |
Jul 20, 2005 | 50.43 | 51.35 | 50.37 | 51.27 | 1,703,814 | +0.65(+1.28%) |
Jul 19, 2005 | 50.22 | 50.70 | 50.03 | 50.62 | 851,708 | +0.68(+1.36%) |
Jul 18, 2005 | 50.13 | 50.20 | 49.71 | 49.94 | 1,159,144 | -0.21(-0.42%) |
Jul 15, 2005 | 50.17 | 50.30 | 49.77 | 50.15 | 958,867 | +0.01(+0.01%) |
Jul 14, 2005 | 50.88 | 51.02 | 50.08 | 50.14 | 864,027 | -0.44(-0.87%) |
Jul 13, 2005 | 50.76 | 50.85 | 50.37 | 50.58 | 539,636 | -0.14(-0.28%) |
Jul 12, 2005 | 50.81 | 51.12 | 50.54 | 50.73 | 1,350,282 | -0.14(-0.27%) |
Jul 11, 2005 | 50.28 | 50.92 | 50.24 | 50.86 | 2,300,937 | +0.68(+1.35%) |
Jul 08, 2005 | 49.22 | 50.26 | 49.18 | 50.18 | 1,073,444 | +1.00(+2.03%) |
Jul 07, 2005 | 48.69 | 49.30 | 48.44 | 49.19 | 1,141,660 | +0.04(+0.08%) |
Jul 06, 2005 | 49.60 | 49.67 | 49.12 | 49.15 | 860,318 | -0.38(-0.76%) |
Jul 05, 2005 | 48.88 | 49.52 | 48.66 | 49.52 | 902,307 | +0.64(+1.31%) |