Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 46.92 | 47.32 | 46.57 | 46.75 | 97,085 | -0.04(-0.09%) |
Oct 28, 2005 | 45.92 | 46.84 | 45.40 | 46.79 | 90,402 | +1.21(+2.66%) |
Oct 27, 2005 | 46.12 | 46.13 | 45.21 | 45.58 | 116,179 | -0.87(-1.88%) |
Oct 26, 2005 | 46.16 | 46.91 | 46.11 | 46.45 | 46,780 | +0.30(+0.65%) |
Oct 25, 2005 | 46.43 | 46.98 | 46.01 | 46.15 | 61,027 | -0.01(-0.03%) |
Oct 24, 2005 | 44.91 | 46.64 | 44.75 | 46.16 | 134,832 | +1.47(+3.29%) |
Oct 21, 2005 | 43.93 | 45.26 | 43.10 | 44.69 | 148,933 | +0.78(+1.77%) |
Oct 20, 2005 | 45.63 | 45.93 | 43.74 | 43.91 | 167,586 | -1.87(-4.07%) |
Oct 19, 2005 | 44.53 | 45.88 | 44.20 | 45.78 | 125,212 | +1.14(+2.56%) |
Oct 18, 2005 | 46.99 | 46.99 | 44.61 | 44.64 | 225,162 | -3.08(-6.45%) |
Oct 17, 2005 | 47.25 | 48.19 | 47.18 | 47.71 | 95,910 | +0.60(+1.27%) |
Oct 14, 2005 | 46.58 | 47.63 | 46.58 | 47.11 | 103,915 | +0.83(+1.79%) |
Oct 13, 2005 | 46.30 | 46.81 | 45.83 | 46.28 | 198,944 | +0.10(+0.21%) |
Oct 12, 2005 | 47.18 | 47.18 | 45.96 | 46.19 | 160,095 | -0.75(-1.60%) |
Oct 11, 2005 | 46.19 | 47.11 | 45.97 | 46.94 | 108,027 | +1.16(+2.53%) |
Oct 10, 2005 | 46.98 | 47.06 | 45.75 | 45.78 | 128,223 | -1.17(-2.49%) |
Oct 07, 2005 | 47.07 | 47.73 | 46.58 | 46.95 | 116,767 | +0.22(+0.47%) |
Oct 06, 2005 | 46.72 | 47.22 | 45.06 | 46.73 | 300,069 | -0.11(-0.23%) |
Oct 05, 2005 | 48.75 | 48.83 | 46.81 | 46.84 | 283,912 | -1.70(-3.51%) |
Oct 04, 2005 | 49.29 | 49.33 | 48.54 | 48.54 | 250,277 | -0.82(-1.66%) |
Oct 03, 2005 | 49.25 | 49.59 | 49.01 | 49.36 | 186,533 | +0.31(+0.64%) |
Sep 30, 2005 | 49.23 | 49.96 | 48.98 | 49.05 | 349,640 | -0.18(-0.36%) |
Sep 29, 2005 | 49.36 | 49.76 | 48.90 | 49.23 | 287,437 | -0.11(-0.22%) |
Sep 28, 2005 | 48.56 | 49.36 | 48.54 | 49.33 | 85,702 | +0.54(+1.12%) |
Sep 27, 2005 | 48.95 | 49.08 | 48.07 | 48.79 | 103,180 | -0.07(-0.14%) |
Sep 26, 2005 | 48.41 | 49.14 | 48.41 | 48.86 | 233,607 | +0.42(+0.88%) |
Sep 23, 2005 | 48.43 | 49.69 | 48.00 | 48.43 | 150,548 | -0.98(-1.99%) |
Sep 22, 2005 | 49.97 | 50.08 | 49.09 | 49.42 | 87,538 | -0.63(-1.25%) |
Sep 21, 2005 | 50.25 | 50.59 | 49.70 | 50.04 | 124,404 | +0.11(+0.22%) |
Sep 20, 2005 | 50.87 | 50.94 | 49.72 | 49.93 | 95,983 | -0.68(-1.35%) |
Sep 19, 2005 | 50.78 | 50.93 | 50.26 | 50.61 | 76,522 | +0.37(+0.73%) |
Sep 16, 2005 | 50.04 | 50.37 | 49.70 | 50.25 | 100,243 | +0.54(+1.10%) |
Sep 15, 2005 | 50.23 | 50.38 | 49.58 | 49.70 | 58,603 | -0.19(-0.38%) |
Sep 14, 2005 | 50.04 | 50.36 | 49.72 | 49.89 | 107,513 | +0.26(+0.52%) |
Sep 13, 2005 | 50.40 | 50.55 | 49.36 | 49.63 | 172,800 | -0.94(-1.86%) |
Sep 12, 2005 | 50.41 | 50.72 | 50.41 | 50.57 | 66,241 | -0.01(-0.03%) |
Sep 09, 2005 | 50.72 | 50.87 | 50.38 | 50.59 | 120,952 | +0.00(+0.00%) |
Sep 08, 2005 | 50.18 | 50.85 | 50.18 | 50.59 | 129,398 | -0.27(-0.54%) |
Sep 07, 2005 | 51.61 | 51.95 | 50.57 | 50.86 | 124,037 | -0.41(-0.80%) |
Sep 06, 2005 | 52.02 | 52.59 | 51.13 | 51.27 | 96,130 | -0.41(-0.79%) |
Sep 02, 2005 | 52.79 | 53.06 | 51.65 | 51.68 | 116,252 | -0.54(-1.04%) |
Sep 01, 2005 | 52.82 | 53.13 | 52.15 | 52.22 | 141,075 | -0.59(-1.11%) |
Aug 31, 2005 | 51.88 | 53.75 | 51.84 | 52.81 | 214,072 | +1.35(+2.62%) |
Aug 30, 2005 | 51.06 | 51.85 | 50.98 | 51.46 | 91,797 | +0.54(+1.07%) |
Aug 29, 2005 | 50.22 | 51.53 | 50.22 | 50.91 | 255,198 | +0.78(+1.55%) |
Aug 26, 2005 | 50.63 | 51.06 | 50.04 | 50.14 | 134,539 | -1.17(-2.28%) |
Aug 25, 2005 | 52.08 | 52.63 | 50.71 | 51.31 | 128,957 | -0.64(-1.23%) |
Aug 24, 2005 | 52.07 | 53.24 | 51.85 | 51.95 | 208,785 | +0.97(+1.90%) |
Aug 23, 2005 | 51.47 | 51.59 | 50.38 | 50.98 | 131,307 | -0.76(-1.47%) |
Aug 22, 2005 | 51.74 | 52.92 | 51.47 | 51.74 | 133,510 | -0.01(-0.03%) |
Aug 19, 2005 | 50.72 | 52.02 | 50.60 | 51.76 | 73,585 | +1.14(+2.26%) |
Aug 18, 2005 | 51.08 | 51.08 | 50.41 | 50.61 | 76,302 | -0.54(-1.06%) |
Aug 17, 2005 | 51.51 | 51.54 | 50.67 | 51.16 | 86,804 | -0.44(-0.84%) |
Aug 16, 2005 | 51.61 | 51.84 | 51.21 | 51.59 | 64,846 | -0.01(-0.03%) |
Aug 15, 2005 | 51.40 | 51.74 | 51.09 | 51.61 | 86,951 | +0.20(+0.40%) |
Aug 12, 2005 | 51.13 | 51.64 | 50.93 | 51.40 | 57,135 | +0.19(+0.37%) |
Aug 11, 2005 | 50.93 | 51.66 | 50.91 | 51.21 | 104,062 | -0.22(-0.42%) |
Aug 10, 2005 | 51.06 | 51.74 | 51.05 | 51.43 | 97,305 | +0.98(+1.94%) |
Aug 09, 2005 | 51.09 | 51.09 | 49.77 | 50.45 | 126,607 | -0.61(-1.20%) |
Aug 08, 2005 | 50.83 | 51.20 | 50.72 | 51.06 | 143,498 | +0.54(+1.08%) |
Aug 05, 2005 | 53.92 | 53.92 | 50.38 | 50.52 | 303,741 | -3.43(-6.36%) |
Aug 04, 2005 | 52.70 | 54.03 | 52.70 | 53.95 | 123,009 | +1.38(+2.62%) |
Aug 03, 2005 | 52.56 | 53.01 | 52.30 | 52.57 | 84,160 | +0.15(+0.29%) |
Aug 02, 2005 | 52.56 | 53.04 | 52.33 | 52.42 | 110,010 | -0.07(-0.13%) |