Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 49.30 | 49.65 | 49.30 | 49.45 | 205,016 | +0.35(+0.72%) |
Oct 28, 2005 | 48.73 | 49.10 | 48.59 | 49.10 | 236,520 | +0.64(+1.32%) |
Oct 27, 2005 | 48.82 | 48.83 | 48.32 | 48.46 | 957,436 | -0.29(-0.59%) |
Oct 26, 2005 | 49.26 | 49.37 | 48.73 | 48.74 | 278,158 | -0.55(-1.11%) |
Oct 25, 2005 | 49.56 | 49.56 | 49.01 | 49.29 | 176,077 | -0.28(-0.56%) |
Oct 24, 2005 | 49.25 | 49.58 | 49.05 | 49.57 | 144,940 | +0.52(+1.05%) |
Oct 21, 2005 | 49.55 | 49.61 | 48.96 | 49.06 | 132,363 | -0.34(-0.68%) |
Oct 20, 2005 | 49.78 | 49.84 | 49.29 | 49.39 | 164,111 | -1.01(-2.00%) |
Oct 19, 2005 | 49.80 | 50.40 | 49.55 | 50.40 | 268,756 | +0.53(+1.07%) |
Oct 18, 2005 | 49.83 | 50.09 | 49.83 | 49.87 | 100,982 | +0.03(+0.07%) |
Oct 17, 2005 | 49.71 | 49.90 | 49.61 | 49.83 | 101,226 | -0.08(-0.16%) |
Oct 14, 2005 | 49.60 | 50.01 | 49.47 | 49.92 | 89,259 | +0.39(+0.79%) |
Oct 13, 2005 | 49.28 | 49.74 | 49.15 | 49.52 | 204,161 | +0.31(+0.63%) |
Oct 12, 2005 | 49.55 | 49.73 | 49.11 | 49.21 | 299,527 | -0.09(-0.18%) |
Oct 11, 2005 | 49.76 | 49.89 | 49.20 | 49.30 | 352,887 | -0.32(-0.64%) |
Oct 10, 2005 | 49.78 | 49.98 | 49.56 | 49.62 | 80,712 | -0.16(-0.31%) |
Oct 07, 2005 | 49.99 | 50.03 | 49.72 | 49.78 | 104,156 | -0.08(-0.16%) |
Oct 06, 2005 | 50.41 | 50.42 | 49.42 | 49.86 | 318,697 | -0.43(-0.85%) |
Oct 05, 2005 | 51.02 | 51.18 | 50.28 | 50.28 | 79,979 | -0.90(-1.76%) |
Oct 04, 2005 | 50.94 | 51.71 | 50.94 | 51.18 | 99,883 | +0.29(+0.56%) |
Oct 03, 2005 | 50.82 | 51.14 | 50.75 | 50.90 | 143,352 | -0.02(-0.05%) |
Sep 30, 2005 | 50.82 | 50.96 | 50.70 | 50.92 | 85,352 | +0.13(+0.26%) |
Sep 29, 2005 | 50.55 | 50.88 | 50.31 | 50.79 | 92,556 | +0.18(+0.36%) |
Sep 28, 2005 | 50.69 | 50.93 | 50.49 | 50.61 | 171,803 | -0.12(-0.24%) |
Sep 27, 2005 | 50.86 | 50.98 | 50.62 | 50.73 | 143,719 | -0.16(-0.32%) |
Sep 26, 2005 | 51.15 | 51.27 | 50.69 | 50.90 | 129,799 | -0.10(-0.19%) |
Sep 23, 2005 | 51.00 | 51.30 | 50.88 | 51.00 | 110,262 | -0.11(-0.21%) |
Sep 22, 2005 | 51.00 | 51.20 | 50.78 | 51.10 | 439,949 | +0.02(+0.05%) |
Sep 21, 2005 | 51.18 | 51.32 | 51.02 | 51.08 | 107,697 | -0.28(-0.54%) |
Sep 20, 2005 | 51.73 | 51.83 | 51.23 | 51.36 | 122,350 | -0.27(-0.52%) |
Sep 19, 2005 | 51.91 | 51.91 | 51.50 | 51.63 | 124,182 | -0.35(-0.68%) |
Sep 16, 2005 | 51.77 | 52.07 | 51.64 | 51.98 | 142,498 | +0.25(+0.49%) |
Sep 15, 2005 | 51.71 | 51.95 | 51.62 | 51.73 | 125,891 | +0.07(+0.14%) |
Sep 14, 2005 | 51.88 | 52.00 | 51.64 | 51.65 | 148,969 | -0.29(-0.57%) |
Sep 13, 2005 | 52.44 | 52.44 | 51.84 | 51.95 | 136,881 | -0.59(-1.12%) |
Sep 12, 2005 | 52.62 | 52.68 | 52.41 | 52.54 | 214,907 | -0.15(-0.28%) |
Sep 09, 2005 | 52.50 | 52.72 | 52.37 | 52.68 | 365,098 | +0.31(+0.59%) |
Sep 08, 2005 | 52.42 | 52.63 | 52.15 | 52.37 | 218,326 | -0.09(-0.17%) |
Sep 07, 2005 | 52.27 | 52.56 | 52.26 | 52.46 | 118,199 | +0.34(+0.64%) |
Sep 06, 2005 | 51.51 | 52.20 | 51.51 | 52.13 | 133,706 | +0.71(+1.39%) |
Sep 02, 2005 | 51.46 | 51.62 | 51.31 | 51.41 | 222,966 | -0.02(-0.05%) |
Sep 01, 2005 | 51.33 | 51.69 | 51.28 | 51.44 | 140,422 | +0.11(+0.21%) |
Aug 31, 2005 | 50.70 | 51.41 | 50.58 | 51.33 | 163,622 | +0.59(+1.16%) |
Aug 30, 2005 | 50.62 | 50.82 | 50.48 | 50.74 | 135,293 | -0.08(-0.16%) |
Aug 29, 2005 | 49.87 | 50.91 | 49.87 | 50.82 | 836,551 | +0.49(+0.98%) |
Aug 26, 2005 | 50.58 | 50.58 | 50.30 | 50.33 | 114,047 | -0.25(-0.49%) |
Aug 25, 2005 | 50.54 | 50.75 | 50.52 | 50.58 | 73,263 | +0.07(+0.15%) |
Aug 24, 2005 | 50.60 | 51.05 | 50.48 | 50.51 | 220,035 | -0.19(-0.37%) |
Aug 23, 2005 | 50.81 | 50.86 | 50.57 | 50.69 | 349,834 | -0.12(-0.24%) |
Aug 22, 2005 | 50.91 | 51.13 | 50.64 | 50.82 | 120,274 | -0.18(-0.35%) |
Aug 19, 2005 | 51.29 | 51.42 | 50.87 | 51.00 | 110,872 | -0.19(-0.37%) |
Aug 18, 2005 | 50.99 | 51.45 | 50.99 | 51.18 | 207,580 | -0.02(-0.05%) |
Aug 17, 2005 | 51.00 | 51.41 | 51.00 | 51.21 | 165,454 | +0.05(+0.10%) |
Aug 16, 2005 | 51.55 | 51.55 | 51.10 | 51.16 | 76,438 | -0.35(-0.68%) |
Aug 15, 2005 | 51.46 | 51.60 | 51.23 | 51.51 | 70,089 | +0.07(+0.13%) |
Aug 12, 2005 | 51.59 | 51.68 | 51.23 | 51.45 | 396,601 | -0.29(-0.55%) |
Aug 11, 2005 | 51.46 | 51.77 | 51.42 | 51.73 | 61,297 | +0.31(+0.61%) |
Aug 10, 2005 | 51.55 | 51.84 | 51.25 | 51.42 | 94,266 | +0.10(+0.19%) |
Aug 09, 2005 | 51.09 | 51.42 | 51.05 | 51.32 | 64,716 | +0.46(+0.90%) |
Aug 08, 2005 | 51.32 | 51.32 | 50.74 | 50.87 | 125,647 | -0.28(-0.54%) |
Aug 05, 2005 | 51.55 | 51.55 | 51.11 | 51.14 | 110,628 | -0.44(-0.86%) |
Aug 04, 2005 | 51.91 | 51.91 | 51.52 | 51.59 | 197,323 | -0.49(-0.94%) |
Aug 03, 2005 | 51.86 | 52.08 | 51.73 | 52.08 | 232,856 | +0.08(+0.16%) |
Aug 02, 2005 | 51.89 | 52.00 | 51.75 | 52.00 | 184,136 | +0.25(+0.49%) |