Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 46.29 | 46.32 | 45.43 | 45.82 | 83,594 | -0.47(-1.02%) |
Sep 29, 2005 | 46.36 | 46.96 | 46.29 | 46.29 | 46,985 | -0.15(-0.33%) |
Sep 28, 2005 | 46.51 | 46.82 | 46.40 | 46.44 | 39,057 | -0.05(-0.11%) |
Sep 27, 2005 | 46.96 | 47.23 | 46.48 | 46.50 | 81,496 | -0.48(-1.02%) |
Sep 26, 2005 | 46.96 | 47.17 | 46.74 | 46.98 | 43,371 | -0.24(-0.51%) |
Sep 23, 2005 | 47.22 | 47.51 | 46.94 | 47.22 | 61,909 | +0.19(+0.40%) |
Sep 22, 2005 | 47.00 | 47.41 | 46.55 | 47.03 | 42,788 | +0.12(+0.26%) |
Sep 21, 2005 | 47.79 | 47.79 | 46.90 | 46.91 | 24,950 | -0.97(-2.02%) |
Sep 20, 2005 | 46.83 | 47.93 | 46.83 | 47.88 | 107,612 | +1.16(+2.48%) |
Sep 19, 2005 | 46.23 | 47.00 | 46.19 | 46.72 | 50,133 | +0.53(+1.15%) |
Sep 16, 2005 | 46.40 | 46.62 | 46.06 | 46.19 | 166,839 | +0.13(+0.28%) |
Sep 15, 2005 | 46.66 | 46.88 | 45.59 | 46.06 | 137,226 | -0.63(-1.34%) |
Sep 14, 2005 | 46.83 | 47.11 | 46.32 | 46.69 | 86,975 | -0.10(-0.22%) |
Sep 13, 2005 | 47.53 | 47.57 | 46.52 | 46.79 | 45,819 | -0.65(-1.37%) |
Sep 12, 2005 | 47.93 | 47.97 | 47.29 | 47.44 | 35,093 | -0.49(-1.02%) |
Sep 09, 2005 | 47.56 | 48.28 | 47.56 | 47.93 | 76,016 | +0.49(+1.03%) |
Sep 08, 2005 | 48.03 | 48.55 | 47.35 | 47.44 | 70,653 | -0.69(-1.44%) |
Sep 07, 2005 | 47.35 | 48.31 | 47.27 | 48.13 | 67,039 | +0.83(+1.76%) |
Sep 06, 2005 | 46.87 | 47.65 | 46.87 | 47.30 | 58,994 | +0.48(+1.03%) |
Sep 02, 2005 | 46.84 | 47.05 | 46.65 | 46.82 | 31,362 | +0.07(+0.15%) |
Sep 01, 2005 | 46.99 | 47.17 | 46.51 | 46.75 | 37,075 | -0.32(-0.67%) |
Aug 31, 2005 | 46.56 | 47.07 | 46.28 | 47.07 | 90,473 | +0.59(+1.27%) |
Aug 30, 2005 | 46.54 | 46.69 | 46.22 | 46.48 | 34,510 | -0.06(-0.13%) |
Aug 29, 2005 | 45.80 | 46.55 | 45.80 | 46.54 | 50,483 | +0.65(+1.42%) |
Aug 26, 2005 | 46.06 | 46.28 | 45.89 | 45.89 | 31,712 | -0.41(-0.89%) |
Aug 25, 2005 | 46.40 | 46.46 | 46.06 | 46.30 | 32,295 | -0.15(-0.31%) |
Aug 24, 2005 | 46.62 | 46.72 | 46.27 | 46.44 | 80,563 | -0.07(-0.15%) |
Aug 23, 2005 | 46.66 | 46.66 | 46.07 | 46.51 | 36,142 | -0.06(-0.13%) |
Aug 22, 2005 | 46.27 | 46.92 | 46.15 | 46.57 | 77,415 | +0.10(+0.22%) |
Aug 19, 2005 | 46.40 | 46.85 | 46.31 | 46.47 | 33,694 | +0.03(+0.06%) |
Aug 18, 2005 | 46.20 | 46.66 | 45.84 | 46.44 | 44,653 | +0.33(+0.73%) |
Aug 17, 2005 | 46.79 | 46.79 | 46.10 | 46.11 | 36,375 | -0.59(-1.27%) |
Aug 16, 2005 | 47.17 | 47.17 | 46.59 | 46.70 | 24,717 | -0.13(-0.27%) |
Aug 15, 2005 | 46.87 | 47.51 | 46.32 | 46.83 | 133,961 | +0.09(+0.18%) |
Aug 12, 2005 | 46.32 | 46.90 | 46.32 | 46.75 | 70,769 | +0.33(+0.72%) |
Aug 11, 2005 | 45.89 | 46.83 | 45.78 | 46.41 | 60,859 | +0.45(+0.99%) |
Aug 10, 2005 | 45.42 | 46.83 | 45.42 | 45.96 | 69,021 | +0.53(+1.17%) |
Aug 09, 2005 | 45.03 | 46.08 | 45.03 | 45.42 | 65,640 | +0.22(+0.49%) |
Aug 08, 2005 | 45.22 | 45.38 | 45.06 | 45.20 | 45,236 | +0.09(+0.19%) |
Aug 05, 2005 | 44.69 | 45.42 | 44.38 | 45.12 | 50,483 | +0.51(+1.15%) |
Aug 04, 2005 | 45.37 | 45.76 | 44.43 | 44.60 | 105,630 | -0.87(-1.91%) |
Aug 03, 2005 | 45.16 | 45.93 | 45.07 | 45.47 | 105,047 | +0.18(+0.40%) |
Aug 02, 2005 | 45.67 | 46.02 | 44.95 | 45.29 | 143,405 | -0.60(-1.31%) |
Aug 01, 2005 | 44.94 | 47.09 | 44.94 | 45.89 | 196,453 | +1.16(+2.59%) |
Jul 29, 2005 | 44.00 | 45.45 | 43.91 | 44.73 | 221,287 | +0.60(+1.36%) |
Jul 28, 2005 | 44.00 | 44.52 | 44.00 | 44.13 | 70,420 | +0.16(+0.37%) |
Jul 27, 2005 | 44.09 | 44.17 | 43.91 | 43.97 | 85,576 | -0.04(-0.10%) |
Jul 26, 2005 | 43.91 | 44.05 | 43.91 | 44.01 | 70,070 | +0.05(+0.12%) |
Jul 25, 2005 | 43.96 | 44.13 | 43.87 | 43.96 | 69,254 | +0.17(+0.39%) |
Jul 22, 2005 | 43.49 | 44.07 | 43.49 | 43.79 | 63,424 | +0.21(+0.47%) |
Jul 21, 2005 | 43.87 | 43.94 | 43.49 | 43.58 | 41,156 | -0.25(-0.57%) |
Jul 20, 2005 | 42.89 | 44.15 | 42.79 | 43.83 | 42,088 | +0.73(+1.69%) |
Jul 19, 2005 | 43.66 | 43.73 | 43.07 | 43.10 | 47,335 | -0.43(-0.99%) |
Jul 18, 2005 | 43.74 | 44.21 | 43.49 | 43.53 | 33,461 | -0.19(-0.43%) |
Jul 15, 2005 | 44.04 | 44.21 | 43.30 | 43.72 | 50,483 | -0.33(-0.74%) |
Jul 14, 2005 | 44.00 | 44.59 | 43.95 | 44.04 | 60,393 | +0.09(+0.19%) |
Jul 13, 2005 | 43.74 | 43.99 | 43.73 | 43.96 | 52,232 | +0.43(+0.99%) |
Jul 12, 2005 | 43.91 | 44.13 | 43.31 | 43.53 | 71,352 | -0.39(-0.88%) |
Jul 11, 2005 | 43.32 | 44.09 | 43.25 | 43.91 | 65,057 | +0.59(+1.37%) |
Jul 08, 2005 | 42.79 | 43.33 | 42.69 | 43.32 | 46,286 | +0.53(+1.24%) |
Jul 07, 2005 | 42.69 | 42.80 | 42.39 | 42.79 | 64,007 | +0.02(+0.04%) |
Jul 06, 2005 | 43.01 | 43.09 | 42.77 | 42.77 | 50,366 | -0.20(-0.46%) |
Jul 05, 2005 | 43.87 | 43.91 | 42.95 | 42.97 | 44,420 | -0.86(-1.96%) |