Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 44.21 | 45.47 | 43.92 | 45.45 | 736,120 | +1.41(+3.21%) |
Sep 29, 2005 | 43.84 | 44.13 | 43.23 | 44.04 | 980,169 | +0.11(+0.25%) |
Sep 28, 2005 | 44.51 | 44.64 | 43.93 | 43.93 | 456,205 | -0.45(-1.02%) |
Sep 27, 2005 | 44.77 | 44.96 | 44.29 | 44.38 | 1,197,465 | -0.21(-0.48%) |
Sep 26, 2005 | 43.95 | 44.68 | 43.91 | 44.60 | 1,213,120 | +0.98(+2.26%) |
Sep 23, 2005 | 43.61 | 44.10 | 43.11 | 43.61 | 1,032,040 | +0.04(+0.10%) |
Sep 22, 2005 | 43.48 | 43.76 | 43.03 | 43.57 | 423,610 | -0.33(-0.74%) |
Sep 21, 2005 | 44.31 | 44.31 | 43.59 | 43.89 | 641,958 | -0.68(-1.54%) |
Sep 20, 2005 | 44.38 | 45.06 | 44.38 | 44.58 | 1,203,423 | +0.22(+0.50%) |
Sep 19, 2005 | 45.01 | 45.01 | 44.31 | 44.36 | 407,722 | -0.80(-1.76%) |
Sep 16, 2005 | 44.60 | 45.38 | 44.48 | 45.15 | 757,849 | +0.55(+1.23%) |
Sep 15, 2005 | 44.10 | 44.65 | 44.09 | 44.60 | 434,826 | +0.49(+1.11%) |
Sep 14, 2005 | 44.51 | 44.53 | 43.91 | 44.12 | 732,615 | -0.40(-0.90%) |
Sep 13, 2005 | 44.43 | 44.78 | 44.43 | 44.52 | 1,101,317 | -0.04(-0.10%) |
Sep 12, 2005 | 44.12 | 44.68 | 43.89 | 44.56 | 601,887 | +0.33(+0.75%) |
Sep 09, 2005 | 43.79 | 44.28 | 43.75 | 44.23 | 560,881 | +0.44(+1.00%) |
Sep 08, 2005 | 43.53 | 44.03 | 43.53 | 43.79 | 698,385 | +0.05(+0.12%) |
Sep 07, 2005 | 43.34 | 43.77 | 42.96 | 43.74 | 553,170 | +0.57(+1.33%) |
Sep 06, 2005 | 43.65 | 43.65 | 43.10 | 43.17 | 489,266 | -0.09(-0.22%) |
Sep 02, 2005 | 43.26 | 43.49 | 43.02 | 43.26 | 605,391 | -0.13(-0.30%) |
Sep 01, 2005 | 43.81 | 43.81 | 43.27 | 43.39 | 689,623 | -0.42(-0.96%) |
Aug 31, 2005 | 44.33 | 44.36 | 43.52 | 43.81 | 948,509 | -0.52(-1.18%) |
Aug 30, 2005 | 44.85 | 44.85 | 44.16 | 44.33 | 653,524 | -0.52(-1.16%) |
Aug 29, 2005 | 44.67 | 45.11 | 44.06 | 44.85 | 585,648 | +0.19(+0.42%) |
Aug 26, 2005 | 44.66 | 44.90 | 44.03 | 44.66 | 564,502 | -0.27(-0.61%) |
Aug 25, 2005 | 44.84 | 45.11 | 44.74 | 44.94 | 393,236 | -0.01(-0.02%) |
Aug 24, 2005 | 45.16 | 45.43 | 44.73 | 44.95 | 491,486 | -0.21(-0.47%) |
Aug 23, 2005 | 45.44 | 45.48 | 44.96 | 45.16 | 553,871 | -0.12(-0.26%) |
Aug 22, 2005 | 45.24 | 45.45 | 44.72 | 45.28 | 381,319 | +0.13(+0.28%) |
Aug 19, 2005 | 45.30 | 45.38 | 44.98 | 45.15 | 460,177 | +0.18(+0.40%) |
Aug 18, 2005 | 44.98 | 45.11 | 44.57 | 44.97 | 589,269 | -0.22(-0.49%) |
Aug 17, 2005 | 45.20 | 45.37 | 44.72 | 45.20 | 655,042 | -0.05(-0.11%) |
Aug 16, 2005 | 45.41 | 45.67 | 45.08 | 45.25 | 322,439 | -0.39(-0.86%) |
Aug 15, 2005 | 45.84 | 46.04 | 45.34 | 45.64 | 902,597 | -0.20(-0.43%) |
Aug 12, 2005 | 45.35 | 46.00 | 45.20 | 45.84 | 645,463 | +0.32(+0.70%) |
Aug 11, 2005 | 44.81 | 46.72 | 44.81 | 45.52 | 1,661,030 | +0.71(+1.59%) |
Aug 10, 2005 | 43.87 | 44.84 | 43.87 | 44.81 | 1,187,769 | +0.91(+2.07%) |
Aug 09, 2005 | 43.52 | 43.93 | 43.31 | 43.90 | 542,890 | +0.60(+1.38%) |
Aug 08, 2005 | 43.80 | 43.86 | 43.13 | 43.30 | 537,866 | -0.28(-0.65%) |
Aug 05, 2005 | 43.51 | 43.64 | 42.82 | 43.59 | 541,254 | +0.10(+0.24%) |
Aug 04, 2005 | 43.65 | 43.97 | 43.47 | 43.48 | 519,408 | -0.21(-0.49%) |
Aug 03, 2005 | 43.65 | 43.76 | 43.30 | 43.70 | 702,824 | -0.07(-0.16%) |
Aug 02, 2005 | 44.04 | 44.12 | 43.47 | 43.77 | 391,249 | -0.27(-0.60%) |
Aug 01, 2005 | 43.34 | 44.34 | 43.34 | 44.03 | 488,098 | -0.12(-0.27%) |
Jul 29, 2005 | 43.77 | 44.17 | 43.57 | 44.15 | 565,437 | +0.42(+0.96%) |
Jul 28, 2005 | 43.72 | 43.78 | 43.47 | 43.73 | 555,156 | +0.00(+0.00%) |
Jul 27, 2005 | 43.65 | 43.85 | 43.05 | 43.73 | 1,043,956 | +0.26(+0.59%) |
Jul 26, 2005 | 43.14 | 43.50 | 42.92 | 43.47 | 785,771 | +0.28(+0.65%) |
Jul 25, 2005 | 43.81 | 43.89 | 43.05 | 43.19 | 446,625 | -0.63(-1.45%) |
Jul 22, 2005 | 43.89 | 44.01 | 43.57 | 43.83 | 482,607 | -0.06(-0.14%) |
Jul 21, 2005 | 44.25 | 44.92 | 43.39 | 43.89 | 1,109,378 | +1.10(+2.58%) |
Jul 20, 2005 | 42.00 | 42.85 | 41.75 | 42.78 | 780,630 | +0.79(+1.88%) |
Jul 19, 2005 | 42.22 | 42.23 | 41.85 | 41.99 | 726,423 | -0.09(-0.22%) |
Jul 18, 2005 | 42.44 | 42.55 | 41.99 | 42.09 | 483,542 | -0.56(-1.32%) |
Jul 15, 2005 | 42.37 | 42.65 | 41.84 | 42.65 | 858,553 | +0.35(+0.83%) |
Jul 14, 2005 | 41.22 | 42.40 | 41.17 | 42.30 | 1,241,158 | +1.69(+4.17%) |
Jul 13, 2005 | 40.80 | 41.08 | 40.55 | 40.61 | 612,284 | -0.18(-0.44%) |
Jul 12, 2005 | 41.02 | 41.07 | 40.74 | 40.79 | 293,116 | -0.40(-0.98%) |
Jul 11, 2005 | 41.04 | 41.30 | 40.98 | 41.19 | 392,885 | +0.22(+0.54%) |
Jul 08, 2005 | 40.23 | 41.05 | 40.06 | 40.97 | 460,995 | +0.83(+2.07%) |
Jul 07, 2005 | 40.32 | 40.33 | 40.00 | 40.14 | 489,500 | -0.23(-0.57%) |
Jul 06, 2005 | 40.66 | 40.68 | 40.28 | 40.37 | 291,714 | -0.31(-0.76%) |
Jul 05, 2005 | 40.74 | 40.89 | 40.51 | 40.68 | 400,245 | -0.07(-0.17%) |