Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 51.90 | 53.19 | 51.59 | 53.10 | 786,500 | +1.20(+2.31%) |
Sep 29, 2005 | 51.94 | 50.96 | 51.90 | 339,300 | +0.15(+0.29%) | |
Sep 28, 2005 | 51.64 | 52.22 | 51.31 | 51.75 | 553,000 | +0.12(+0.23%) |
Sep 27, 2005 | 52.30 | 52.56 | 51.25 | 51.63 | 489,400 | -0.59(-1.13%) |
Sep 26, 2005 | 50.90 | 53.91 | 50.87 | 52.22 | 1,575,700 | +2.22(+4.44%) |
Sep 23, 2005 | 50.00 | 50.22 | 48.99 | 50.00 | 850,100 | +0.68(+1.38%) |
Sep 22, 2005 | 48.46 | 49.43 | 48.45 | 49.32 | 686,000 | +0.92(+1.90%) |
Sep 21, 2005 | 49.00 | 49.00 | 47.79 | 48.40 | 1,759,700 | -0.56(-1.14%) |
Sep 20, 2005 | 50.32 | 50.75 | 48.60 | 48.96 | 816,400 | -1.11(-2.22%) |
Sep 19, 2005 | 50.88 | 50.89 | 49.54 | 50.07 | 661,000 | -0.71(-1.40%) |
Sep 16, 2005 | 50.40 | 51.43 | 50.33 | 50.78 | 1,763,900 | +1.01(+2.03%) |
Sep 15, 2005 | 49.20 | 50.07 | 49.17 | 49.77 | 1,065,100 | -0.36(-0.72%) |
Sep 14, 2005 | 50.02 | 50.83 | 49.59 | 50.13 | 1,306,100 | +0.21(+0.42%) |
Sep 13, 2005 | 49.70 | 50.29 | 49.45 | 49.92 | 1,131,500 | +0.38(+0.77%) |
Sep 12, 2005 | 49.10 | 49.71 | 48.90 | 49.54 | 878,300 | +0.44(+0.90%) |
Sep 09, 2005 | 48.20 | 49.15 | 47.82 | 49.10 | 736,800 | +0.82(+1.69%) |
Sep 08, 2005 | 48.66 | 48.66 | 48.14 | 48.28 | 272,500 | -0.38(-0.77%) |
Sep 07, 2005 | 48.62 | 48.89 | 48.49 | 48.66 | 301,700 | +0.41(+0.85%) |
Sep 06, 2005 | 47.99 | 48.36 | 47.98 | 48.25 | 425,800 | +0.26(+0.53%) |
Sep 02, 2005 | 48.00 | 48.27 | 47.81 | 47.99 | 568,700 | -0.53(-1.08%) |
Sep 01, 2005 | 48.67 | 49.14 | 48.41 | 48.52 | 570,200 | +0.18(+0.37%) |
Aug 31, 2005 | 48.62 | 48.87 | 48.09 | 48.34 | 650,400 | -0.15(-0.32%) |
Aug 30, 2005 | 48.94 | 48.99 | 48.41 | 48.49 | 448,000 | -0.45(-0.91%) |
Aug 29, 2005 | 48.26 | 49.08 | 47.39 | 48.94 | 762,200 | +0.56(+1.17%) |
Aug 26, 2005 | 45.02 | 48.70 | 45.49 | 48.38 | 1,423,500 | +3.37(+7.48%) |
Aug 25, 2005 | 44.88 | 45.47 | 44.85 | 45.01 | 273,500 | +0.10(+0.22%) |
Aug 24, 2005 | 45.82 | 45.83 | 44.85 | 44.91 | 568,700 | -0.96(-2.09%) |
Aug 23, 2005 | 46.90 | 47.00 | 45.64 | 45.87 | 529,000 | -1.03(-2.20%) |
Aug 22, 2005 | 46.67 | 46.98 | 46.50 | 46.90 | 473,800 | +0.49(+1.07%) |
Aug 19, 2005 | 45.70 | 46.42 | 45.69 | 46.41 | 290,300 | +0.68(+1.49%) |
Aug 18, 2005 | 45.38 | 45.80 | 45.19 | 45.73 | 298,800 | -0.02(-0.05%) |
Aug 17, 2005 | 45.25 | 45.98 | 45.23 | 45.75 | 267,000 | +0.49(+1.09%) |
Aug 16, 2005 | 45.62 | 45.77 | 45.10 | 45.26 | 304,300 | -0.67(-1.46%) |
Aug 15, 2005 | 45.60 | 46.13 | 45.55 | 45.92 | 276,700 | -0.01(-0.01%) |
Aug 12, 2005 | 45.90 | 46.40 | 45.38 | 45.93 | 229,700 | -0.35(-0.77%) |
Aug 11, 2005 | 45.63 | 46.28 | 45.52 | 46.28 | 211,900 | +0.63(+1.39%) |
Aug 10, 2005 | 45.71 | 45.88 | 45.34 | 45.65 | 376,800 | +0.02(+0.05%) |
Aug 09, 2005 | 45.70 | 46.00 | 45.40 | 45.62 | 331,900 | +0.02(+0.05%) |
Aug 08, 2005 | 45.45 | 45.97 | 45.42 | 45.60 | 226,400 | +0.27(+0.61%) |
Aug 05, 2005 | 45.45 | 45.45 | 45.12 | 45.33 | 331,100 | -0.15(-0.33%) |
Aug 04, 2005 | 45.55 | 45.63 | 45.23 | 45.48 | 313,900 | -0.12(-0.27%) |
Aug 03, 2005 | 45.55 | 45.60 | 45.38 | 45.60 | 285,200 | +0.09(+0.21%) |
Aug 02, 2005 | 44.97 | 45.64 | 44.97 | 45.51 | 330,200 | +0.54(+1.19%) |
Aug 01, 2005 | 44.02 | 45.35 | 44.02 | 44.97 | 305,700 | -0.02(-0.04%) |
Jul 29, 2005 | 44.98 | 45.24 | 44.83 | 44.99 | 342,900 | -0.11(-0.24%) |
Jul 28, 2005 | 44.80 | 45.12 | 44.38 | 45.10 | 275,800 | +0.38(+0.86%) |
Jul 27, 2005 | 44.25 | 44.77 | 44.10 | 44.72 | 432,600 | +0.87(+1.98%) |
Jul 26, 2005 | 45.03 | 45.03 | 43.73 | 43.84 | 428,700 | -0.69(-1.54%) |
Jul 25, 2005 | 44.94 | 45.01 | 44.37 | 44.53 | 371,800 | -0.28(-0.64%) |
Jul 22, 2005 | 44.45 | 44.94 | 44.43 | 44.81 | 323,000 | +0.48(+1.09%) |
Jul 21, 2005 | 45.34 | 45.34 | 44.28 | 44.33 | 645,200 | -1.05(-2.30%) |
Jul 20, 2005 | 43.25 | 45.49 | 43.25 | 45.38 | 917,500 | +1.80(+4.13%) |
Jul 19, 2005 | 41.98 | 44.01 | 41.98 | 43.58 | 1,578,800 | +3.48(+8.68%) |
Jul 18, 2005 | 40.29 | 40.29 | 39.88 | 40.09 | 384,000 | -0.39(-0.96%) |
Jul 15, 2005 | 39.91 | 40.67 | 39.91 | 40.48 | 474,400 | +0.53(+1.34%) |
Jul 14, 2005 | 40.40 | 40.60 | 39.79 | 39.95 | 482,000 | -0.45(-1.11%) |
Jul 13, 2005 | 40.56 | 40.69 | 40.25 | 40.40 | 229,100 | -0.12(-0.31%) |
Jul 12, 2005 | 41.00 | 41.00 | 40.45 | 40.52 | 326,100 | -0.47(-1.13%) |
Jul 11, 2005 | 41.00 | 41.27 | 40.81 | 40.99 | 659,100 | -0.04(-0.10%) |
Jul 08, 2005 | 39.52 | 41.05 | 39.52 | 41.03 | 662,900 | +1.56(+3.95%) |
Jul 07, 2005 | 39.63 | 39.65 | 38.80 | 39.47 | 276,600 | -0.20(-0.50%) |
Jul 06, 2005 | 40.37 | 40.69 | 39.27 | 39.67 | 504,500 | -0.57(-1.42%) |
Jul 05, 2005 | 38.41 | 40.48 | 38.06 | 40.24 | 679,100 | +1.74(+4.52%) |