Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 48.74 | 48.95 | 48.16 | 48.95 | 434,454 | +0.26(+0.53%) |
Sep 29, 2005 | 48.08 | 48.81 | 47.66 | 48.69 | 327,640 | +0.62(+1.29%) |
Sep 28, 2005 | 48.59 | 48.69 | 47.85 | 48.07 | 297,177 | -0.16(-0.34%) |
Sep 27, 2005 | 48.74 | 48.76 | 47.91 | 48.24 | 424,300 | -0.16(-0.32%) |
Sep 26, 2005 | 48.89 | 49.13 | 48.24 | 48.39 | 384,582 | -0.11(-0.22%) |
Sep 23, 2005 | 48.44 | 48.88 | 47.91 | 48.50 | 377,512 | +0.26(+0.55%) |
Sep 22, 2005 | 47.96 | 48.26 | 47.50 | 48.24 | 288,308 | +0.14(+0.29%) |
Sep 21, 2005 | 48.64 | 48.64 | 47.98 | 48.10 | 571,346 | -0.65(-1.34%) |
Sep 20, 2005 | 49.51 | 49.60 | 48.62 | 48.75 | 354,761 | -0.61(-1.23%) |
Sep 19, 2005 | 50.10 | 50.11 | 48.85 | 49.36 | 643,070 | -0.93(-1.84%) |
Sep 16, 2005 | 50.41 | 50.49 | 50.07 | 50.28 | 1,040,891 | +0.32(+0.64%) |
Sep 15, 2005 | 50.49 | 50.69 | 49.87 | 49.96 | 376,870 | -0.45(-0.89%) |
Sep 14, 2005 | 50.92 | 50.96 | 50.15 | 50.41 | 365,944 | -0.44(-0.86%) |
Sep 13, 2005 | 51.19 | 51.49 | 50.75 | 50.85 | 700,654 | -0.31(-0.61%) |
Sep 12, 2005 | 50.37 | 51.40 | 49.94 | 51.16 | 630,087 | +0.88(+1.75%) |
Sep 09, 2005 | 50.34 | 50.51 | 50.02 | 50.28 | 568,133 | -0.12(-0.23%) |
Sep 08, 2005 | 50.02 | 50.48 | 49.65 | 50.40 | 597,310 | +0.31(+0.62%) |
Sep 07, 2005 | 50.52 | 50.52 | 49.84 | 50.09 | 662,736 | -0.31(-0.62%) |
Sep 06, 2005 | 49.96 | 50.57 | 49.96 | 50.40 | 486,897 | +0.44(+0.87%) |
Sep 02, 2005 | 50.26 | 50.27 | 49.95 | 49.96 | 802,712 | -0.22(-0.43%) |
Sep 01, 2005 | 50.18 | 50.57 | 49.88 | 50.18 | 952,458 | +0.14(+0.28%) |
Aug 31, 2005 | 49.09 | 50.04 | 48.73 | 50.04 | 997,960 | +1.43(+2.94%) |
Aug 30, 2005 | 49.01 | 49.09 | 48.31 | 48.61 | 780,218 | -0.60(-1.22%) |
Aug 29, 2005 | 48.39 | 49.28 | 48.39 | 49.21 | 813,895 | +0.64(+1.31%) |
Aug 26, 2005 | 48.20 | 48.87 | 47.99 | 48.57 | 662,736 | +0.37(+0.76%) |
Aug 25, 2005 | 48.16 | 48.33 | 47.89 | 48.20 | 716,207 | +0.33(+0.68%) |
Aug 24, 2005 | 48.24 | 48.31 | 47.75 | 47.88 | 862,096 | -0.53(-1.09%) |
Aug 23, 2005 | 48.52 | 48.66 | 48.20 | 48.41 | 792,815 | +0.04(+0.08%) |
Aug 22, 2005 | 48.42 | 48.76 | 48.24 | 48.37 | 796,028 | -0.12(-0.24%) |
Aug 19, 2005 | 48.86 | 48.86 | 48.42 | 48.48 | 377,255 | +0.02(+0.05%) |
Aug 18, 2005 | 48.59 | 48.60 | 48.24 | 48.46 | 370,186 | -0.12(-0.26%) |
Aug 17, 2005 | 48.47 | 48.85 | 48.47 | 48.59 | 688,186 | +0.02(+0.03%) |
Aug 16, 2005 | 49.49 | 49.51 | 48.50 | 48.57 | 695,384 | -1.22(-2.45%) |
Aug 15, 2005 | 49.61 | 49.86 | 49.41 | 49.79 | 308,874 | +0.26(+0.53%) |
Aug 12, 2005 | 49.82 | 49.84 | 49.30 | 49.53 | 447,436 | -0.32(-0.64%) |
Aug 11, 2005 | 48.96 | 49.85 | 48.96 | 49.85 | 592,040 | +0.96(+1.97%) |
Aug 10, 2005 | 48.51 | 49.32 | 48.51 | 48.88 | 626,231 | +0.57(+1.18%) |
Aug 09, 2005 | 48.52 | 48.76 | 48.17 | 48.31 | 323,141 | -0.02(-0.03%) |
Aug 08, 2005 | 48.43 | 48.62 | 47.89 | 48.33 | 410,161 | +0.09(+0.19%) |
Aug 05, 2005 | 47.96 | 48.27 | 47.92 | 48.24 | 524,173 | -0.04(-0.08%) |
Aug 04, 2005 | 48.25 | 48.43 | 48.00 | 48.27 | 512,219 | -0.18(-0.37%) |
Aug 03, 2005 | 48.39 | 48.52 | 47.96 | 48.45 | 659,522 | -0.07(-0.14%) |
Aug 02, 2005 | 48.25 | 48.70 | 48.10 | 48.52 | 467,874 | +0.41(+0.86%) |
Aug 01, 2005 | 48.41 | 48.48 | 47.93 | 48.11 | 565,433 | -0.37(-0.77%) |
Jul 29, 2005 | 48.52 | 48.63 | 48.17 | 48.48 | 666,720 | -0.16(-0.32%) |
Jul 28, 2005 | 48.55 | 48.83 | 48.43 | 48.64 | 604,508 | +0.05(+0.10%) |
Jul 27, 2005 | 48.35 | 48.66 | 48.12 | 48.59 | 503,478 | +0.37(+0.77%) |
Jul 26, 2005 | 48.17 | 48.47 | 48.03 | 48.22 | 416,459 | +0.12(+0.24%) |
Jul 25, 2005 | 48.34 | 48.61 | 47.94 | 48.10 | 535,998 | -0.47(-0.96%) |
Jul 22, 2005 | 48.47 | 48.81 | 48.27 | 48.57 | 505,535 | +0.23(+0.48%) |
Jul 21, 2005 | 48.95 | 49.01 | 48.26 | 48.34 | 550,523 | -0.47(-0.97%) |
Jul 20, 2005 | 48.59 | 48.85 | 48.04 | 48.81 | 724,305 | +0.16(+0.32%) |
Jul 19, 2005 | 49.67 | 49.82 | 48.66 | 48.66 | 1,076,753 | -0.88(-1.77%) |
Jul 18, 2005 | 48.82 | 50.32 | 48.82 | 49.53 | 2,023,427 | +1.64(+3.43%) |
Jul 15, 2005 | 47.85 | 48.97 | 47.08 | 47.89 | 3,204,810 | +3.35(+7.53%) |
Jul 14, 2005 | 44.97 | 44.97 | 44.07 | 44.54 | 620,061 | +0.06(+0.14%) |
Jul 13, 2005 | 43.22 | 44.48 | 43.22 | 44.48 | 938,833 | +1.66(+3.89%) |
Jul 12, 2005 | 43.45 | 43.45 | 42.47 | 42.81 | 541,268 | -0.68(-1.56%) |
Jul 11, 2005 | 43.14 | 43.57 | 43.10 | 43.49 | 400,263 | +0.16(+0.36%) |
Jul 08, 2005 | 42.31 | 43.49 | 42.11 | 43.33 | 560,163 | +1.03(+2.45%) |
Jul 07, 2005 | 41.54 | 42.40 | 41.31 | 42.30 | 389,209 | +0.09(+0.22%) |
Jul 06, 2005 | 42.87 | 43.10 | 42.07 | 42.21 | 345,250 | -0.66(-1.54%) |
Jul 05, 2005 | 42.77 | 43.05 | 42.40 | 42.87 | 494,352 | -0.23(-0.52%) |