Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 51.44 | 52.27 | 51.16 | 52.11 | 629,702 | +0.68(+1.32%) |
Oct 28, 2005 | 50.69 | 51.43 | 50.52 | 51.43 | 469,802 | +1.19(+2.37%) |
Oct 27, 2005 | 50.58 | 50.62 | 50.18 | 50.24 | 414,917 | -0.47(-0.92%) |
Oct 26, 2005 | 50.84 | 51.18 | 50.65 | 50.71 | 384,196 | -0.02(-0.03%) |
Oct 25, 2005 | 51.23 | 51.46 | 50.44 | 50.72 | 435,225 | -0.82(-1.58%) |
Oct 24, 2005 | 50.54 | 51.81 | 50.45 | 51.54 | 582,143 | +1.16(+2.30%) |
Oct 21, 2005 | 50.30 | 50.54 | 49.67 | 50.38 | 432,398 | +0.37(+0.73%) |
Oct 20, 2005 | 51.00 | 51.18 | 49.93 | 50.02 | 558,492 | -0.99(-1.94%) |
Oct 19, 2005 | 50.61 | 51.18 | 50.31 | 51.00 | 1,038,706 | +0.75(+1.49%) |
Oct 18, 2005 | 50.62 | 50.62 | 49.87 | 50.26 | 633,943 | -0.33(-0.65%) |
Oct 17, 2005 | 51.35 | 51.77 | 49.57 | 50.58 | 1,256,448 | +0.90(+1.82%) |
Oct 14, 2005 | 48.45 | 49.79 | 48.45 | 49.68 | 496,923 | +1.42(+2.93%) |
Oct 13, 2005 | 48.41 | 48.48 | 47.53 | 48.27 | 524,430 | -0.23(-0.47%) |
Oct 12, 2005 | 48.04 | 49.57 | 47.90 | 48.49 | 641,141 | +0.50(+1.04%) |
Oct 11, 2005 | 47.99 | 48.70 | 47.93 | 47.99 | 371,857 | +0.01(+0.02%) |
Oct 10, 2005 | 48.12 | 48.25 | 47.71 | 47.99 | 277,768 | -0.20(-0.42%) |
Oct 07, 2005 | 47.72 | 48.49 | 47.65 | 48.19 | 455,534 | +0.51(+1.08%) |
Oct 06, 2005 | 48.30 | 48.33 | 47.07 | 47.67 | 635,743 | -0.68(-1.42%) |
Oct 05, 2005 | 49.08 | 49.28 | 48.36 | 48.36 | 473,915 | -0.73(-1.49%) |
Oct 04, 2005 | 49.40 | 49.70 | 49.09 | 49.09 | 387,281 | -0.04(-0.08%) |
Oct 03, 2005 | 49.01 | 49.41 | 48.90 | 49.13 | 405,790 | +0.18(+0.37%) |
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%) |