Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 45.92 | 46.20 | 45.90 | 46.04 | 9,646,977 | -0.08(-0.17%) |
Sep 29, 2005 | 45.48 | 46.23 | 45.26 | 46.12 | 10,279,828 | +0.49(+1.08%) |
Sep 28, 2005 | 44.80 | 45.76 | 44.80 | 45.63 | 13,499,844 | +0.87(+1.94%) |
Sep 27, 2005 | 44.29 | 45.11 | 44.28 | 44.76 | 9,582,681 | +0.33(+0.75%) |
Sep 26, 2005 | 44.94 | 45.00 | 44.15 | 44.43 | 9,466,984 | -0.34(-0.76%) |
Sep 23, 2005 | 44.59 | 44.83 | 44.48 | 44.77 | 9,469,423 | -0.12(-0.27%) |
Sep 22, 2005 | 44.51 | 45.05 | 44.36 | 44.89 | 11,971,208 | +0.37(+0.84%) |
Sep 21, 2005 | 44.77 | 45.03 | 44.40 | 44.51 | 12,416,573 | -0.65(-1.45%) |
Sep 20, 2005 | 45.49 | 45.71 | 45.13 | 45.17 | 12,410,126 | -0.42(-0.92%) |
Sep 19, 2005 | 45.76 | 45.90 | 45.34 | 45.59 | 8,970,913 | -0.52(-1.12%) |
Sep 16, 2005 | 46.13 | 46.20 | 45.82 | 46.10 | 13,285,873 | +0.18(+0.40%) |
Sep 15, 2005 | 46.16 | 46.29 | 45.72 | 45.92 | 8,475,365 | -0.27(-0.58%) |
Sep 14, 2005 | 46.34 | 46.72 | 46.15 | 46.19 | 6,774,054 | -0.16(-0.33%) |
Sep 13, 2005 | 46.77 | 46.77 | 46.21 | 46.34 | 8,783,428 | -0.42(-0.90%) |
Sep 12, 2005 | 46.50 | 47.12 | 46.49 | 46.76 | 6,434,454 | +0.02(+0.05%) |
Sep 09, 2005 | 46.41 | 46.77 | 46.21 | 46.74 | 6,938,714 | +0.37(+0.79%) |
Sep 08, 2005 | 46.65 | 46.79 | 46.20 | 46.37 | 7,452,906 | -0.10(-0.22%) |
Sep 07, 2005 | 46.31 | 46.56 | 46.10 | 46.48 | 7,172,374 | -0.02(-0.05%) |
Sep 06, 2005 | 45.74 | 46.60 | 45.74 | 46.50 | 10,986,908 | +0.90(+1.96%) |
Sep 02, 2005 | 45.63 | 45.92 | 45.60 | 45.60 | 6,413,196 | -0.05(-0.10%) |
Sep 01, 2005 | 46.00 | 46.10 | 45.53 | 45.65 | 11,135,189 | -0.62(-1.34%) |
Aug 31, 2005 | 46.11 | 46.37 | 45.84 | 46.27 | 9,410,529 | +0.05(+0.10%) |
Aug 30, 2005 | 46.49 | 46.49 | 45.90 | 46.22 | 9,886,910 | -0.46(-0.98%) |
Aug 29, 2005 | 45.91 | 46.92 | 45.86 | 46.68 | 7,013,813 | +0.55(+1.19%) |
Aug 26, 2005 | 46.38 | 46.50 | 46.06 | 46.13 | 8,763,215 | -0.41(-0.89%) |
Aug 25, 2005 | 46.74 | 46.74 | 46.33 | 46.54 | 6,283,385 | -0.13(-0.27%) |
Aug 24, 2005 | 46.79 | 47.29 | 46.62 | 46.67 | 7,697,369 | -0.41(-0.87%) |
Aug 23, 2005 | 47.46 | 47.71 | 46.83 | 47.08 | 6,970,252 | -0.33(-0.69%) |
Aug 22, 2005 | 47.49 | 47.84 | 46.97 | 47.41 | 8,986,072 | -0.09(-0.19%) |
Aug 19, 2005 | 46.69 | 47.81 | 46.69 | 47.50 | 11,292,704 | +0.92(+1.98%) |
Aug 18, 2005 | 46.54 | 47.06 | 46.37 | 46.57 | 6,470,174 | -0.09(-0.18%) |
Aug 17, 2005 | 46.72 | 47.03 | 46.39 | 46.66 | 8,456,024 | +0.00(+0.00%) |
Aug 16, 2005 | 47.10 | 47.31 | 46.54 | 46.66 | 7,679,596 | -0.69(-1.45%) |
Aug 15, 2005 | 47.00 | 47.60 | 46.84 | 47.35 | 5,978,460 | +0.18(+0.38%) |
Aug 12, 2005 | 47.15 | 47.39 | 47.10 | 47.17 | 7,628,717 | -0.27(-0.57%) |
Aug 11, 2005 | 47.02 | 47.49 | 46.84 | 47.44 | 7,963,613 | +0.37(+0.78%) |
Aug 10, 2005 | 48.01 | 48.21 | 47.04 | 47.07 | 9,413,317 | -0.85(-1.77%) |
Aug 09, 2005 | 47.86 | 48.18 | 47.60 | 47.92 | 6,609,917 | +0.08(+0.17%) |
Aug 08, 2005 | 47.87 | 48.15 | 47.65 | 47.84 | 7,709,043 | +0.00(+0.00%) |
Aug 05, 2005 | 47.49 | 48.06 | 47.48 | 47.84 | 6,472,439 | +0.14(+0.29%) |
Aug 04, 2005 | 48.06 | 48.15 | 47.62 | 47.70 | 9,147,596 | -0.54(-1.12%) |
Aug 03, 2005 | 47.81 | 48.32 | 47.70 | 48.24 | 7,416,141 | +0.43(+0.90%) |
Aug 02, 2005 | 47.79 | 48.13 | 47.66 | 47.81 | 9,375,506 | -0.07(-0.14%) |
Aug 01, 2005 | 47.63 | 48.12 | 47.55 | 47.88 | 6,384,795 | -0.02(-0.04%) |
Jul 29, 2005 | 47.81 | 48.18 | 47.76 | 47.90 | 7,545,255 | -0.20(-0.41%) |
Jul 28, 2005 | 47.95 | 48.19 | 47.79 | 48.09 | 10,785,134 | -0.04(-0.08%) |
Jul 27, 2005 | 48.09 | 48.28 | 47.53 | 48.13 | 8,472,055 | -0.14(-0.30%) |
Jul 26, 2005 | 48.29 | 48.41 | 48.12 | 48.28 | 7,915,696 | -0.05(-0.09%) |
Jul 25, 2005 | 48.20 | 48.51 | 48.16 | 48.32 | 7,767,415 | -0.14(-0.28%) |
Jul 22, 2005 | 48.20 | 48.57 | 48.13 | 48.46 | 7,963,613 | +0.02(+0.05%) |
Jul 21, 2005 | 48.55 | 48.75 | 47.86 | 48.44 | 14,401,727 | -0.11(-0.24%) |
Jul 20, 2005 | 47.75 | 48.76 | 47.63 | 48.55 | 16,245,046 | +0.52(+1.08%) |
Jul 19, 2005 | 48.62 | 48.85 | 48.04 | 48.04 | 24,654,896 | +1.08(+2.31%) |
Jul 18, 2005 | 47.05 | 48.17 | 46.88 | 46.95 | 15,168,920 | -0.33(-0.69%) |
Jul 15, 2005 | 47.31 | 47.49 | 46.79 | 47.28 | 13,319,328 | -0.02(-0.05%) |
Jul 14, 2005 | 47.06 | 47.45 | 47.06 | 47.30 | 14,891,176 | +0.56(+1.19%) |
Jul 13, 2005 | 46.58 | 46.92 | 46.58 | 46.74 | 19,759,184 | +0.81(+1.76%) |
Jul 12, 2005 | 45.45 | 46.19 | 45.44 | 45.94 | 19,071,794 | +0.62(+1.37%) |
Jul 11, 2005 | 45.57 | 45.64 | 45.06 | 45.32 | 12,522,339 | -0.20(-0.43%) |
Jul 08, 2005 | 44.41 | 45.64 | 44.27 | 45.51 | 23,419,162 | +1.10(+2.48%) |
Jul 07, 2005 | 43.13 | 44.50 | 43.04 | 44.41 | 18,743,694 | +0.90(+2.07%) |
Jul 06, 2005 | 42.93 | 43.70 | 42.70 | 43.51 | 13,955,664 | +0.59(+1.36%) |
Jul 05, 2005 | 42.69 | 43.03 | 42.56 | 42.92 | 9,028,936 | +0.07(+0.16%) |