Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 49.30 | 49.66 | 49.30 | 49.45 | 205,005 | +0.35(+0.72%) |
Oct 28, 2005 | 48.73 | 49.11 | 48.59 | 49.10 | 236,507 | +0.64(+1.32%) |
Oct 27, 2005 | 48.82 | 48.84 | 48.32 | 48.46 | 957,384 | -0.29(-0.59%) |
Oct 26, 2005 | 49.26 | 49.38 | 48.74 | 48.75 | 278,143 | -0.55(-1.11%) |
Oct 25, 2005 | 49.57 | 49.57 | 49.01 | 49.30 | 176,067 | -0.28(-0.56%) |
Oct 24, 2005 | 49.25 | 49.58 | 49.05 | 49.57 | 144,932 | +0.52(+1.05%) |
Oct 21, 2005 | 49.55 | 49.62 | 48.96 | 49.06 | 132,356 | -0.34(-0.68%) |
Oct 20, 2005 | 49.79 | 49.84 | 49.30 | 49.39 | 164,102 | -1.01(-2.00%) |
Oct 19, 2005 | 49.80 | 50.40 | 49.55 | 50.40 | 268,741 | +0.53(+1.07%) |
Oct 18, 2005 | 49.84 | 50.09 | 49.84 | 49.87 | 100,976 | +0.03(+0.07%) |
Oct 17, 2005 | 49.71 | 49.90 | 49.62 | 49.84 | 101,220 | -0.08(-0.16%) |
Oct 14, 2005 | 49.60 | 50.02 | 49.47 | 49.92 | 89,254 | +0.39(+0.79%) |
Oct 13, 2005 | 49.29 | 49.75 | 49.16 | 49.53 | 204,150 | +0.31(+0.63%) |
Oct 12, 2005 | 49.55 | 49.73 | 49.12 | 49.21 | 299,510 | -0.09(-0.18%) |
Oct 11, 2005 | 49.76 | 49.89 | 49.21 | 49.30 | 352,868 | -0.32(-0.64%) |
Oct 10, 2005 | 49.78 | 49.98 | 49.56 | 49.62 | 80,707 | -0.16(-0.31%) |
Oct 07, 2005 | 49.99 | 50.03 | 49.72 | 49.78 | 104,151 | -0.08(-0.16%) |
Oct 06, 2005 | 50.41 | 50.43 | 49.42 | 49.86 | 318,680 | -0.43(-0.85%) |
Oct 05, 2005 | 51.02 | 51.18 | 50.29 | 50.29 | 79,975 | -0.90(-1.76%) |
Oct 04, 2005 | 50.94 | 51.71 | 50.94 | 51.19 | 99,877 | +0.29(+0.56%) |
Oct 03, 2005 | 50.82 | 51.14 | 50.75 | 50.90 | 143,345 | -0.02(-0.05%) |
Sep 30, 2005 | 50.82 | 50.97 | 50.70 | 50.93 | 85,347 | +0.13(+0.26%) |
Sep 29, 2005 | 50.55 | 50.88 | 50.31 | 50.79 | 92,551 | +0.18(+0.36%) |
Sep 28, 2005 | 50.70 | 50.93 | 50.49 | 50.61 | 171,794 | -0.12(-0.24%) |
Sep 27, 2005 | 50.86 | 50.98 | 50.62 | 50.74 | 143,711 | -0.16(-0.32%) |
Sep 26, 2005 | 51.15 | 51.27 | 50.69 | 50.90 | 129,792 | -0.10(-0.19%) |
Sep 23, 2005 | 51.00 | 51.30 | 50.88 | 51.00 | 110,256 | -0.11(-0.21%) |
Sep 22, 2005 | 51.01 | 51.20 | 50.79 | 51.11 | 439,925 | +0.02(+0.05%) |
Sep 21, 2005 | 51.19 | 51.32 | 51.02 | 51.08 | 107,691 | -0.28(-0.54%) |
Sep 20, 2005 | 51.74 | 51.83 | 51.23 | 51.36 | 122,343 | -0.27(-0.52%) |
Sep 19, 2005 | 51.92 | 51.92 | 51.50 | 51.63 | 124,175 | -0.35(-0.68%) |
Sep 16, 2005 | 51.77 | 52.07 | 51.65 | 51.98 | 142,490 | +0.25(+0.49%) |
Sep 15, 2005 | 51.71 | 51.95 | 51.62 | 51.73 | 125,884 | +0.07(+0.14%) |
Sep 14, 2005 | 51.88 | 52.00 | 51.65 | 51.65 | 148,961 | -0.29(-0.57%) |
Sep 13, 2005 | 52.44 | 52.44 | 51.84 | 51.95 | 136,873 | -0.59(-1.12%) |
Sep 12, 2005 | 52.62 | 52.68 | 52.42 | 52.54 | 214,895 | -0.15(-0.28%) |
Sep 09, 2005 | 52.50 | 52.73 | 52.38 | 52.69 | 365,078 | +0.31(+0.59%) |
Sep 08, 2005 | 52.42 | 52.64 | 52.15 | 52.38 | 218,314 | -0.09(-0.17%) |
Sep 07, 2005 | 52.28 | 52.56 | 52.26 | 52.47 | 118,192 | +0.34(+0.64%) |
Sep 06, 2005 | 51.52 | 52.20 | 51.52 | 52.13 | 133,699 | +0.71(+1.39%) |
Sep 02, 2005 | 51.47 | 51.62 | 51.31 | 51.42 | 222,954 | -0.02(-0.05%) |
Sep 01, 2005 | 51.34 | 51.70 | 51.29 | 51.44 | 140,414 | +0.11(+0.21%) |
Aug 31, 2005 | 50.70 | 51.41 | 50.58 | 51.34 | 163,613 | +0.59(+1.16%) |
Aug 30, 2005 | 50.62 | 50.83 | 50.48 | 50.75 | 135,286 | -0.08(-0.16%) |
Aug 29, 2005 | 49.88 | 50.92 | 49.88 | 50.83 | 836,505 | +0.49(+0.98%) |
Aug 26, 2005 | 50.58 | 50.58 | 50.30 | 50.34 | 114,041 | -0.25(-0.49%) |
Aug 25, 2005 | 50.54 | 50.75 | 50.52 | 50.58 | 73,259 | +0.07(+0.15%) |
Aug 24, 2005 | 50.61 | 51.06 | 50.48 | 50.51 | 220,023 | -0.19(-0.37%) |
Aug 23, 2005 | 50.81 | 50.86 | 50.57 | 50.70 | 349,815 | -0.12(-0.24%) |
Aug 22, 2005 | 50.91 | 51.13 | 50.65 | 50.82 | 120,268 | -0.18(-0.35%) |
Aug 19, 2005 | 51.29 | 51.43 | 50.88 | 51.00 | 110,866 | -0.19(-0.37%) |
Aug 18, 2005 | 50.99 | 51.45 | 50.99 | 51.19 | 207,569 | -0.02(-0.05%) |
Aug 17, 2005 | 51.00 | 51.42 | 51.00 | 51.21 | 165,445 | +0.05(+0.10%) |
Aug 16, 2005 | 51.55 | 51.55 | 51.11 | 51.16 | 76,434 | -0.35(-0.68%) |
Aug 15, 2005 | 51.46 | 51.61 | 51.23 | 51.52 | 70,085 | +0.07(+0.13%) |
Aug 12, 2005 | 51.60 | 51.68 | 51.23 | 51.45 | 396,579 | -0.29(-0.55%) |
Aug 11, 2005 | 51.47 | 51.77 | 51.43 | 51.74 | 61,294 | +0.31(+0.61%) |
Aug 10, 2005 | 51.55 | 51.84 | 51.25 | 51.43 | 94,261 | +0.10(+0.19%) |
Aug 09, 2005 | 51.10 | 51.43 | 51.05 | 51.33 | 64,712 | +0.46(+0.90%) |
Aug 08, 2005 | 51.32 | 51.32 | 50.75 | 50.87 | 125,640 | -0.28(-0.54%) |
Aug 05, 2005 | 51.56 | 51.56 | 51.11 | 51.15 | 110,622 | -0.44(-0.86%) |
Aug 04, 2005 | 51.92 | 51.92 | 51.52 | 51.59 | 197,313 | -0.49(-0.94%) |
Aug 03, 2005 | 51.87 | 52.08 | 51.74 | 52.08 | 232,844 | +0.08(+0.16%) |
Aug 02, 2005 | 51.89 | 52.01 | 51.75 | 52.00 | 184,126 | +0.25(+0.49%) |