Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 52.38 | 52.63 | 51.59 | 52.27 | 4,462,140 | +1.22(+2.40%) |
Sep 29, 2005 | 49.47 | 51.06 | 49.21 | 51.05 | 3,823,091 | +1.58(+3.20%) |
Sep 28, 2005 | 50.10 | 50.12 | 48.78 | 49.47 | 3,535,233 | -0.39(-0.79%) |
Sep 27, 2005 | 50.87 | 51.10 | 49.25 | 49.86 | 5,640,208 | -0.06(-0.12%) |
Sep 26, 2005 | 49.60 | 50.69 | 49.50 | 49.92 | 3,125,510 | +0.59(+1.19%) |
Sep 23, 2005 | 49.63 | 50.04 | 49.01 | 49.34 | 2,392,833 | -0.69(-1.38%) |
Sep 22, 2005 | 47.37 | 50.51 | 46.93 | 50.03 | 5,784,480 | +3.24(+6.92%) |
Sep 21, 2005 | 48.68 | 49.41 | 46.70 | 46.79 | 8,880,496 | -0.53(-1.13%) |
Sep 20, 2005 | 51.64 | 51.94 | 47.19 | 47.32 | 9,079,756 | -4.29(-8.31%) |
Sep 19, 2005 | 53.23 | 53.31 | 51.41 | 51.61 | 6,951,345 | -1.58(-2.98%) |
Sep 16, 2005 | 54.71 | 54.85 | 52.83 | 53.19 | 4,798,698 | -1.30(-2.39%) |
Sep 15, 2005 | 54.41 | 54.86 | 54.25 | 54.50 | 1,799,740 | +0.18(+0.34%) |
Sep 14, 2005 | 53.84 | 54.66 | 53.75 | 54.31 | 1,621,515 | +0.32(+0.60%) |
Sep 13, 2005 | 54.50 | 54.67 | 53.89 | 53.99 | 1,231,341 | -0.51(-0.93%) |
Sep 12, 2005 | 54.54 | 54.92 | 54.32 | 54.50 | 1,558,296 | -0.22(-0.40%) |
Sep 09, 2005 | 53.71 | 54.85 | 53.64 | 54.71 | 2,255,077 | +1.40(+2.63%) |
Sep 08, 2005 | 53.19 | 53.32 | 52.40 | 53.32 | 2,253,476 | -1.32(-2.42%) |
Sep 07, 2005 | 54.39 | 54.76 | 54.17 | 54.64 | 1,419,855 | +0.24(+0.45%) |
Sep 06, 2005 | 53.58 | 54.44 | 53.58 | 54.39 | 1,414,596 | +1.03(+1.93%) |
Sep 02, 2005 | 54.10 | 54.25 | 53.30 | 53.36 | 1,620,486 | -0.52(-0.96%) |
Sep 01, 2005 | 54.23 | 54.40 | 53.55 | 53.88 | 2,692,808 | -0.45(-0.82%) |
Aug 31, 2005 | 52.22 | 54.42 | 51.91 | 54.32 | 2,934,595 | +2.30(+4.42%) |
Aug 30, 2005 | 51.08 | 52.04 | 50.95 | 52.02 | 2,141,443 | +0.94(+1.83%) |
Aug 29, 2005 | 50.91 | 51.79 | 50.49 | 51.08 | 1,816,545 | -0.01(-0.02%) |
Aug 26, 2005 | 51.81 | 52.02 | 50.47 | 51.09 | 2,214,608 | -0.75(-1.45%) |
Aug 25, 2005 | 52.83 | 53.48 | 51.79 | 51.85 | 1,831,064 | -0.73(-1.38%) |
Aug 24, 2005 | 51.46 | 53.74 | 50.89 | 52.57 | 3,731,978 | +1.02(+1.99%) |
Aug 23, 2005 | 52.25 | 52.44 | 50.85 | 51.55 | 3,490,991 | -0.69(-1.32%) |
Aug 22, 2005 | 52.48 | 52.58 | 51.85 | 52.24 | 2,369,626 | -0.15(-0.28%) |
Aug 19, 2005 | 52.92 | 53.25 | 52.36 | 52.39 | 2,326,756 | -0.54(-1.02%) |
Aug 18, 2005 | 52.86 | 53.44 | 52.35 | 52.93 | 2,040,955 | -0.12(-0.23%) |
Aug 17, 2005 | 53.81 | 53.81 | 52.77 | 53.05 | 3,292,989 | -0.75(-1.40%) |
Aug 16, 2005 | 54.76 | 54.98 | 53.67 | 53.81 | 2,173,224 | -0.90(-1.65%) |
Aug 15, 2005 | 54.85 | 55.10 | 54.32 | 54.71 | 1,797,339 | -0.18(-0.33%) |
Aug 12, 2005 | 54.54 | 55.02 | 54.06 | 54.89 | 1,813,687 | +0.21(+0.38%) |
Aug 11, 2005 | 54.38 | 54.98 | 53.91 | 54.68 | 2,200,661 | +0.66(+1.23%) |
Aug 10, 2005 | 54.67 | 55.36 | 53.55 | 54.02 | 3,974,450 | +0.19(+0.36%) |
Aug 09, 2005 | 53.83 | 54.45 | 53.22 | 53.82 | 3,327,971 | +0.21(+0.39%) |
Aug 08, 2005 | 55.13 | 55.65 | 53.27 | 53.61 | 3,742,724 | -1.52(-2.76%) |
Aug 05, 2005 | 57.12 | 57.12 | 54.43 | 55.13 | 5,174,697 | -2.60(-4.50%) |
Aug 04, 2005 | 57.73 | 58.34 | 57.44 | 57.73 | 1,364,638 | -0.31(-0.54%) |
Aug 03, 2005 | 58.61 | 58.61 | 57.74 | 58.05 | 1,427,971 | -0.69(-1.18%) |
Aug 02, 2005 | 59.04 | 59.29 | 58.11 | 58.74 | 2,009,860 | -0.30(-0.50%) |
Aug 01, 2005 | 57.99 | 59.39 | 57.99 | 59.04 | 1,757,899 | +0.19(+0.33%) |
Jul 29, 2005 | 59.48 | 59.52 | 58.67 | 58.84 | 1,597,737 | -0.87(-1.46%) |
Jul 28, 2005 | 58.56 | 60.23 | 58.44 | 59.72 | 2,934,481 | +1.88(+3.25%) |
Jul 27, 2005 | 57.96 | 57.96 | 56.86 | 57.84 | 2,057,189 | +0.45(+0.79%) |
Jul 26, 2005 | 56.95 | 58.00 | 56.68 | 57.38 | 2,444,620 | +0.59(+1.03%) |
Jul 25, 2005 | 58.08 | 58.58 | 56.76 | 56.80 | 2,652,110 | -1.29(-2.21%) |
Jul 22, 2005 | 58.13 | 58.39 | 57.63 | 58.08 | 1,905,943 | +0.11(+0.20%) |
Jul 21, 2005 | 59.13 | 59.13 | 57.68 | 57.97 | 2,407,008 | -1.35(-2.27%) |
Jul 20, 2005 | 58.48 | 59.61 | 58.45 | 59.32 | 1,744,866 | +0.71(+1.21%) |
Jul 19, 2005 | 58.08 | 58.86 | 57.59 | 58.61 | 1,522,857 | +0.63(+1.09%) |
Jul 18, 2005 | 58.17 | 58.68 | 57.35 | 57.98 | 1,898,398 | -0.36(-0.61%) |
Jul 15, 2005 | 57.69 | 58.47 | 57.57 | 58.34 | 2,005,173 | +0.65(+1.12%) |
Jul 14, 2005 | 58.56 | 58.90 | 57.22 | 57.69 | 2,207,291 | -0.40(-0.69%) |
Jul 13, 2005 | 58.10 | 58.22 | 57.57 | 58.09 | 1,379,957 | +0.20(+0.35%) |
Jul 12, 2005 | 58.21 | 58.48 | 57.62 | 57.89 | 1,543,663 | -0.52(-0.90%) |
Jul 11, 2005 | 57.38 | 58.63 | 57.34 | 58.41 | 1,843,067 | +1.10(+1.92%) |
Jul 08, 2005 | 56.90 | 57.38 | 56.60 | 57.31 | 1,464,668 | +0.29(+0.51%) |
Jul 07, 2005 | 55.55 | 57.15 | 54.67 | 57.02 | 2,755,113 | +1.30(+2.34%) |
Jul 06, 2005 | 56.15 | 56.51 | 55.50 | 55.72 | 1,805,685 | -0.32(-0.58%) |
Jul 05, 2005 | 55.15 | 56.16 | 54.78 | 56.04 | 1,948,585 | +0.59(+1.07%) |