Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 47.93 | 49.25 | 47.81 | 49.19 | 246,252 | +1.05(+2.18%) |
Sep 29, 2005 | 47.67 | 48.60 | 47.40 | 48.14 | 199,745 | +0.81(+1.71%) |
Sep 28, 2005 | 47.88 | 48.09 | 46.94 | 47.33 | 210,333 | -0.53(-1.11%) |
Sep 27, 2005 | 46.64 | 48.04 | 46.43 | 47.86 | 459,970 | +1.12(+2.40%) |
Sep 26, 2005 | 46.18 | 46.85 | 45.81 | 46.74 | 306,594 | +0.82(+1.79%) |
Sep 23, 2005 | 45.92 | 47.07 | 45.60 | 45.92 | 565,345 | -0.79(-1.69%) |
Sep 22, 2005 | 46.71 | 47.58 | 46.50 | 46.71 | 358,629 | -0.62(-1.31%) |
Sep 21, 2005 | 48.06 | 48.06 | 47.08 | 47.33 | 256,015 | -0.55(-1.15%) |
Sep 20, 2005 | 49.18 | 49.45 | 47.50 | 47.88 | 726,951 | -1.04(-2.13%) |
Sep 19, 2005 | 49.62 | 50.34 | 48.90 | 48.92 | 295,157 | -1.06(-2.12%) |
Sep 16, 2005 | 50.34 | 50.42 | 49.51 | 49.98 | 814,595 | +0.08(+0.16%) |
Sep 15, 2005 | 50.28 | 50.28 | 49.20 | 49.90 | 306,012 | +0.00(+0.00%) |
Sep 14, 2005 | 50.26 | 50.65 | 49.72 | 49.90 | 285,000 | -0.23(-0.46%) |
Sep 13, 2005 | 49.96 | 50.47 | 49.67 | 50.13 | 305,179 | -0.08(-0.16%) |
Sep 12, 2005 | 49.74 | 50.63 | 49.55 | 50.21 | 416,300 | +0.18(+0.36%) |
Sep 09, 2005 | 50.00 | 50.50 | 49.20 | 50.03 | 464,894 | +0.14(+0.28%) |
Sep 08, 2005 | 50.29 | 50.29 | 49.07 | 49.89 | 633,676 | -0.42(-0.83%) |
Sep 07, 2005 | 48.34 | 50.78 | 48.21 | 50.31 | 1,063,797 | +1.88(+3.88%) |
Sep 06, 2005 | 45.73 | 48.83 | 45.43 | 48.43 | 1,087,836 | +2.54(+5.53%) |
Sep 02, 2005 | 46.73 | 46.73 | 45.80 | 45.89 | 194,650 | -0.72(-1.54%) |
Sep 01, 2005 | 45.60 | 46.76 | 45.55 | 46.61 | 349,481 | +0.81(+1.77%) |
Aug 31, 2005 | 44.82 | 45.98 | 44.80 | 45.80 | 378,120 | +0.82(+1.82%) |
Aug 30, 2005 | 45.56 | 45.68 | 44.85 | 44.98 | 422,941 | -0.68(-1.49%) |
Aug 29, 2005 | 44.85 | 45.84 | 44.85 | 45.66 | 326,952 | +0.60(+1.33%) |
Aug 26, 2005 | 45.33 | 45.39 | 43.47 | 45.06 | 714,298 | -0.18(-0.40%) |
Aug 25, 2005 | 45.84 | 46.20 | 45.16 | 45.24 | 445,725 | -0.77(-1.67%) |
Aug 24, 2005 | 46.76 | 46.76 | 45.67 | 46.01 | 296,423 | -0.59(-1.27%) |
Aug 23, 2005 | 47.17 | 47.17 | 46.29 | 46.60 | 349,232 | -0.32(-0.68%) |
Aug 22, 2005 | 47.20 | 48.09 | 46.86 | 46.92 | 597,119 | -0.19(-0.40%) |
Aug 19, 2005 | 46.30 | 47.19 | 45.94 | 47.11 | 667,885 | +0.92(+1.99%) |
Aug 18, 2005 | 45.73 | 47.05 | 45.16 | 46.19 | 627,873 | +0.45(+0.98%) |
Aug 17, 2005 | 46.31 | 46.34 | 45.72 | 45.74 | 271,398 | -0.34(-0.74%) |
Aug 16, 2005 | 45.88 | 46.45 | 45.15 | 46.08 | 414,183 | +0.07(+0.15%) |
Aug 15, 2005 | 45.02 | 46.19 | 45.00 | 46.01 | 434,046 | +0.90(+2.00%) |
Aug 12, 2005 | 45.77 | 45.88 | 45.05 | 45.11 | 267,886 | -0.86(-1.87%) |
Aug 11, 2005 | 45.65 | 46.01 | 45.00 | 45.97 | 334,654 | +0.53(+1.17%) |
Aug 10, 2005 | 46.39 | 46.68 | 45.01 | 45.44 | 478,365 | -0.74(-1.60%) |
Aug 09, 2005 | 45.77 | 46.98 | 45.73 | 46.18 | 463,211 | +0.32(+0.70%) |
Aug 08, 2005 | 47.65 | 48.40 | 45.56 | 45.86 | 722,694 | -1.44(-3.04%) |
Aug 05, 2005 | 48.40 | 48.70 | 47.23 | 47.30 | 586,582 | -0.98(-2.03%) |
Aug 04, 2005 | 49.88 | 49.88 | 46.15 | 48.28 | 1,275,601 | -1.89(-3.77%) |
Aug 03, 2005 | 50.44 | 50.44 | 49.88 | 50.17 | 295,419 | -0.27(-0.54%) |
Aug 02, 2005 | 50.21 | 51.40 | 49.61 | 50.44 | 335,546 | +0.04(+0.08%) |
Aug 01, 2005 | 49.70 | 50.89 | 48.84 | 50.40 | 265,300 | +0.82(+1.65%) |
Jul 29, 2005 | 49.80 | 50.00 | 48.84 | 49.58 | 306,808 | -0.39(-0.78%) |
Jul 28, 2005 | 49.80 | 50.08 | 49.20 | 49.97 | 287,121 | +0.47(+0.95%) |
Jul 27, 2005 | 49.86 | 50.25 | 49.23 | 49.50 | 540,570 | -0.27(-0.54%) |
Jul 26, 2005 | 51.49 | 51.66 | 49.65 | 49.77 | 728,483 | -1.39(-2.72%) |
Jul 25, 2005 | 49.90 | 51.80 | 49.70 | 51.16 | 759,785 | -0.64(-1.24%) |
Jul 22, 2005 | 52.20 | 52.32 | 50.17 | 51.80 | 829,158 | -0.46(-0.88%) |
Jul 21, 2005 | 49.89 | 52.90 | 49.74 | 52.26 | 1,070,067 | +2.32(+4.65%) |
Jul 20, 2005 | 48.95 | 50.04 | 48.18 | 49.94 | 652,465 | +1.61(+3.33%) |
Jul 19, 2005 | 49.24 | 49.63 | 48.13 | 48.33 | 805,721 | -0.79(-1.61%) |
Jul 18, 2005 | 48.94 | 50.60 | 47.82 | 49.12 | 859,834 | +1.21(+2.53%) |
Jul 15, 2005 | 47.04 | 48.19 | 46.98 | 47.91 | 563,077 | +0.74(+1.57%) |
Jul 14, 2005 | 45.67 | 47.30 | 45.22 | 47.17 | 367,317 | +1.38(+3.01%) |
Jul 13, 2005 | 46.01 | 46.29 | 45.42 | 45.79 | 309,372 | -0.29(-0.63%) |
Jul 12, 2005 | 46.08 | 46.57 | 45.50 | 46.08 | 331,428 | +0.08(+0.17%) |
Jul 11, 2005 | 45.68 | 46.10 | 45.10 | 46.00 | 507,936 | +0.21(+0.46%) |
Jul 08, 2005 | 42.90 | 47.10 | 42.77 | 45.79 | 1,194,184 | +2.89(+6.74%) |
Jul 07, 2005 | 42.38 | 43.11 | 41.67 | 42.90 | 354,296 | +0.21(+0.49%) |
Jul 06, 2005 | 42.86 | 43.11 | 42.29 | 42.69 | 403,487 | -0.12(-0.28%) |
Jul 05, 2005 | 42.27 | 42.88 | 41.20 | 42.81 | 418,800 | +0.70(+1.66%) |