Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 40.98 | 41.99 | 40.66 | 41.67 | 7,381,500 | +0.70(+1.71%) |
Sep 29, 2005 | 41.36 | 41.46 | 40.67 | 40.97 | 5,803,300 | -0.47(-1.13%) |
Sep 28, 2005 | 41.47 | 41.95 | 41.27 | 41.44 | 4,591,000 | -0.20(-0.48%) |
Sep 27, 2005 | 42.02 | 42.16 | 41.41 | 41.64 | 5,737,800 | -0.37(-0.88%) |
Sep 26, 2005 | 42.50 | 43.35 | 41.54 | 42.01 | 6,440,200 | +0.23(+0.55%) |
Sep 23, 2005 | 41.78 | 42.19 | 41.36 | 41.78 | 6,050,000 | +0.38(+0.92%) |
Sep 22, 2005 | 41.40 | 41.49 | 40.31 | 41.40 | 5,776,400 | +0.77(+1.90%) |
Sep 21, 2005 | 41.25 | 42.00 | 40.18 | 40.63 | 8,235,800 | -1.63(-3.86%) |
Sep 20, 2005 | 42.26 | 43.65 | 42.10 | 42.26 | 4,515,500 | -0.88(-2.04%) |
Sep 19, 2005 | 43.14 | 44.65 | 43.04 | 43.14 | 3,684,600 | -0.67(-1.53%) |
Sep 16, 2005 | 43.73 | 43.97 | 43.19 | 43.81 | 5,514,300 | +0.29(+0.67%) |
Sep 15, 2005 | 43.96 | 44.10 | 43.27 | 43.52 | 3,580,900 | -0.72(-1.63%) |
Sep 14, 2005 | 44.28 | 44.53 | 43.94 | 44.24 | 2,894,000 | -0.01(-0.02%) |
Sep 13, 2005 | 44.75 | 44.90 | 44.13 | 44.25 | 3,173,700 | -0.72(-1.60%) |
Sep 12, 2005 | 44.85 | 45.18 | 44.45 | 44.97 | 3,089,600 | +0.09(+0.20%) |
Sep 09, 2005 | 44.75 | 45.03 | 44.32 | 44.88 | 3,021,200 | +0.21(+0.47%) |
Sep 08, 2005 | 44.95 | 45.64 | 44.54 | 44.67 | 5,345,800 | +0.07(+0.16%) |
Sep 07, 2005 | 43.32 | 44.69 | 43.31 | 44.60 | 5,897,100 | +1.41(+3.26%) |
Sep 06, 2005 | 43.36 | 43.65 | 42.81 | 43.19 | 4,489,900 | -0.02(-0.05%) |
Sep 02, 2005 | 43.25 | 43.61 | 43.20 | 43.21 | 4,611,300 | +0.16(+0.37%) |
Sep 01, 2005 | 43.21 | 43.56 | 42.91 | 43.05 | 6,281,700 | -0.15(-0.35%) |
Aug 31, 2005 | 43.48 | 44.08 | 43.04 | 43.20 | 6,218,600 | -0.41(-0.94%) |
Aug 30, 2005 | 43.92 | 43.92 | 43.18 | 43.61 | 4,238,700 | -0.53(-1.20%) |
Aug 29, 2005 | 43.85 | 44.26 | 43.33 | 44.14 | 3,268,800 | +0.30(+0.68%) |
Aug 26, 2005 | 44.43 | 44.53 | 43.52 | 43.84 | 4,789,800 | -0.84(-1.88%) |
Aug 25, 2005 | 45.00 | 45.00 | 44.35 | 44.68 | 5,634,300 | -0.96(-2.10%) |
Aug 24, 2005 | 45.95 | 46.15 | 45.55 | 45.64 | 3,761,900 | -0.46(-1.00%) |
Aug 23, 2005 | 46.69 | 46.70 | 45.70 | 46.10 | 4,167,200 | -0.67(-1.43%) |
Aug 22, 2005 | 47.12 | 47.79 | 46.40 | 46.77 | 2,509,400 | -0.31(-0.66%) |
Aug 19, 2005 | 47.36 | 47.50 | 46.90 | 47.08 | 2,092,700 | +0.08(+0.17%) |
Aug 18, 2005 | 47.29 | 47.58 | 46.92 | 47.00 | 2,060,400 | -0.49(-1.03%) |
Aug 17, 2005 | 47.23 | 47.73 | 46.86 | 47.49 | 2,148,900 | +0.17(+0.36%) |
Aug 16, 2005 | 48.45 | 48.55 | 47.27 | 47.32 | 3,278,700 | -1.09(-2.25%) |
Aug 15, 2005 | 48.25 | 48.62 | 47.88 | 48.41 | 1,758,000 | +0.06(+0.12%) |
Aug 12, 2005 | 48.73 | 49.00 | 47.90 | 48.35 | 2,597,400 | -0.79(-1.61%) |
Aug 11, 2005 | 48.34 | 49.45 | 48.29 | 49.14 | 4,785,800 | +1.00(+2.08%) |
Aug 10, 2005 | 48.36 | 48.90 | 47.99 | 48.14 | 4,901,000 | +0.00(+0.00%) |
Aug 09, 2005 | 47.55 | 48.39 | 47.55 | 48.14 | 3,242,800 | +0.57(+1.20%) |
Aug 08, 2005 | 47.51 | 47.81 | 46.90 | 47.57 | 2,583,800 | +0.35(+0.74%) |
Aug 05, 2005 | 47.05 | 48.19 | 47.01 | 47.22 | 4,161,300 | +0.06(+0.13%) |
Aug 04, 2005 | 47.80 | 47.95 | 47.05 | 47.16 | 3,261,000 | -0.81(-1.69%) |
Aug 03, 2005 | 47.72 | 48.02 | 47.45 | 47.97 | 3,465,600 | +0.01(+0.02%) |
Aug 02, 2005 | 47.58 | 48.33 | 47.58 | 47.96 | 2,875,100 | +0.38(+0.80%) |
Aug 01, 2005 | 48.00 | 48.00 | 47.22 | 47.58 | 2,819,800 | -0.37(-0.77%) |
Jul 29, 2005 | 48.40 | 48.54 | 47.75 | 47.95 | 3,602,000 | -0.48(-0.99%) |
Jul 28, 2005 | 47.73 | 48.75 | 47.73 | 48.43 | 3,747,600 | +0.82(+1.72%) |
Jul 27, 2005 | 47.35 | 48.11 | 47.12 | 47.61 | 4,552,400 | +0.59(+1.25%) |
Jul 26, 2005 | 47.92 | 47.93 | 46.51 | 47.02 | 6,834,400 | -0.89(-1.86%) |
Jul 25, 2005 | 48.59 | 48.96 | 47.91 | 47.91 | 3,673,300 | -0.69(-1.42%) |
Jul 22, 2005 | 48.32 | 48.94 | 48.30 | 48.60 | 2,700,700 | +0.18(+0.37%) |
Jul 21, 2005 | 48.83 | 48.96 | 48.22 | 48.42 | 2,926,800 | -0.41(-0.84%) |
Jul 20, 2005 | 47.95 | 48.92 | 47.90 | 48.83 | 3,864,600 | +0.75(+1.56%) |
Jul 19, 2005 | 47.70 | 48.31 | 47.69 | 48.08 | 3,851,200 | +0.91(+1.93%) |
Jul 18, 2005 | 47.52 | 47.90 | 47.17 | 47.17 | 2,946,100 | -0.35(-0.74%) |
Jul 15, 2005 | 47.58 | 47.65 | 47.39 | 47.52 | 2,715,700 | +0.17(+0.36%) |
Jul 14, 2005 | 46.50 | 47.50 | 46.50 | 47.35 | 4,753,500 | +0.96(+2.07%) |
Jul 13, 2005 | 46.76 | 47.06 | 46.10 | 46.39 | 3,282,700 | -0.22(-0.47%) |
Jul 12, 2005 | 46.25 | 47.08 | 46.00 | 46.61 | 4,080,400 | +0.22(+0.47%) |
Jul 11, 2005 | 46.10 | 47.03 | 46.05 | 46.39 | 4,607,900 | +0.64(+1.40%) |
Jul 08, 2005 | 44.75 | 45.85 | 44.68 | 45.75 | 5,323,200 | +1.18(+2.65%) |
Jul 07, 2005 | 44.00 | 44.57 | 43.65 | 44.57 | 4,754,800 | -0.01(-0.02%) |
Jul 06, 2005 | 44.63 | 45.05 | 44.38 | 44.58 | 3,230,500 | -0.06(-0.13%) |
Jul 05, 2005 | 44.69 | 44.87 | 44.16 | 44.64 | 3,217,300 | -0.05(-0.11%) |