Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 43.76 | 43.76 | 43.10 | 43.60 | 17,134 | +0.19(+0.44%) |
Sep 29, 2005 | 44.08 | 44.48 | 42.51 | 43.41 | 31,361 | -0.27(-0.62%) |
Sep 28, 2005 | 43.68 | 44.45 | 43.02 | 43.68 | 18,836 | -0.26(-0.59%) |
Sep 27, 2005 | 42.92 | 44.49 | 42.61 | 43.94 | 40,736 | -0.21(-0.48%) |
Sep 26, 2005 | 43.80 | 44.47 | 43.36 | 44.15 | 5,920 | +0.31(+0.71%) |
Sep 23, 2005 | 43.84 | 44.15 | 43.70 | 43.84 | 8,893 | +0.31(+0.71%) |
Sep 22, 2005 | 43.53 | 44.31 | 43.22 | 43.53 | 14,682 | +0.03(+0.07%) |
Sep 21, 2005 | 44.58 | 46.50 | 43.50 | 43.50 | 13,928 | -1.35(-3.01%) |
Sep 20, 2005 | 45.17 | 45.95 | 44.64 | 44.85 | 36,650 | -0.77(-1.69%) |
Sep 19, 2005 | 46.37 | 46.94 | 44.44 | 45.62 | 56,301 | +0.40(+0.88%) |
Sep 16, 2005 | 45.09 | 45.23 | 44.66 | 45.22 | 12,334 | +0.61(+1.37%) |
Sep 15, 2005 | 44.32 | 45.06 | 43.82 | 44.61 | 17,022 | +0.28(+0.63%) |
Sep 14, 2005 | 44.69 | 44.83 | 43.90 | 44.33 | 41,500 | -0.74(-1.64%) |
Sep 13, 2005 | 45.35 | 45.80 | 43.50 | 45.07 | 29,226 | -0.20(-0.44%) |
Sep 12, 2005 | 45.10 | 46.40 | 44.50 | 45.27 | 24,893 | -0.47(-1.03%) |
Sep 09, 2005 | 46.10 | 46.61 | 45.37 | 45.74 | 17,536 | +0.11(+0.24%) |
Sep 08, 2005 | 45.80 | 46.54 | 44.71 | 45.63 | 18,019 | -0.68(-1.47%) |
Sep 07, 2005 | 46.24 | 46.86 | 45.96 | 46.31 | 16,170 | -0.02(-0.04%) |
Sep 06, 2005 | 46.91 | 46.96 | 45.30 | 46.33 | 32,391 | -0.37(-0.79%) |
Sep 02, 2005 | 46.00 | 46.90 | 45.93 | 46.70 | 50,066 | +0.37(+0.80%) |
Sep 01, 2005 | 45.54 | 46.98 | 45.23 | 46.33 | 68,685 | +0.79(+1.73%) |
Aug 31, 2005 | 44.26 | 45.94 | 44.02 | 45.54 | 56,015 | +1.68(+3.83%) |
Aug 30, 2005 | 43.02 | 44.00 | 42.91 | 43.86 | 25,411 | +1.20(+2.81%) |
Aug 29, 2005 | 41.55 | 43.07 | 41.55 | 42.66 | 27,469 | +0.52(+1.23%) |
Aug 26, 2005 | 41.35 | 42.27 | 41.35 | 42.14 | 20,093 | +0.24(+0.57%) |
Aug 25, 2005 | 40.79 | 42.37 | 40.79 | 41.90 | 37,028 | +0.75(+1.82%) |
Aug 24, 2005 | 41.72 | 41.72 | 40.59 | 41.15 | 39,634 | -1.09(-2.58%) |
Aug 23, 2005 | 42.25 | 43.87 | 41.81 | 42.24 | 13,843 | -0.21(-0.49%) |
Aug 22, 2005 | 43.12 | 44.18 | 42.25 | 42.45 | 13,075 | -0.46(-1.07%) |
Aug 19, 2005 | 42.63 | 43.51 | 41.23 | 42.91 | 15,752 | -0.01(-0.02%) |
Aug 18, 2005 | 42.19 | 43.86 | 42.19 | 42.92 | 13,708 | -0.17(-0.39%) |
Aug 17, 2005 | 43.25 | 43.25 | 42.00 | 43.09 | 24,158 | -0.03(-0.07%) |
Aug 16, 2005 | 42.95 | 43.41 | 42.00 | 43.12 | 16,836 | -0.14(-0.32%) |
Aug 15, 2005 | 43.32 | 44.78 | 41.02 | 43.26 | 27,687 | +0.26(+0.60%) |
Aug 12, 2005 | 43.77 | 44.56 | 43.00 | 43.00 | 26,918 | -0.88(-2.01%) |
Aug 11, 2005 | 43.99 | 44.99 | 43.60 | 43.88 | 47,312 | -0.19(-0.43%) |
Aug 10, 2005 | 44.30 | 44.70 | 44.03 | 44.07 | 47,027 | -0.31(-0.70%) |
Aug 09, 2005 | 44.20 | 45.25 | 44.20 | 44.38 | 20,414 | -0.05(-0.11%) |
Aug 08, 2005 | 44.75 | 45.04 | 44.43 | 44.43 | 45,948 | -0.37(-0.83%) |
Aug 05, 2005 | 44.75 | 45.20 | 44.33 | 44.80 | 22,446 | -0.03(-0.07%) |
Aug 04, 2005 | 44.74 | 45.22 | 44.51 | 44.83 | 46,852 | -0.10(-0.22%) |
Aug 03, 2005 | 44.68 | 45.00 | 44.50 | 44.93 | 33,985 | -0.08(-0.18%) |
Aug 02, 2005 | 44.30 | 45.67 | 44.30 | 45.01 | 22,512 | +0.49(+1.10%) |
Aug 01, 2005 | 46.00 | 46.00 | 44.40 | 44.52 | 29,883 | -0.73(-1.61%) |
Jul 29, 2005 | 46.44 | 46.44 | 45.25 | 45.25 | 15,584 | -0.81(-1.76%) |
Jul 28, 2005 | 44.87 | 46.44 | 44.30 | 46.06 | 44,865 | -0.10(-0.22%) |
Jul 27, 2005 | 44.79 | 46.16 | 44.15 | 46.16 | 27,830 | +1.50(+3.36%) |
Jul 26, 2005 | 44.01 | 44.95 | 43.85 | 44.66 | 34,701 | +0.51(+1.16%) |
Jul 25, 2005 | 43.80 | 44.99 | 43.80 | 44.15 | 8,360 | -0.04(-0.09%) |
Jul 22, 2005 | 44.99 | 44.99 | 43.80 | 44.19 | 12,703 | -0.31(-0.70%) |
Jul 21, 2005 | 44.67 | 45.00 | 43.76 | 44.50 | 10,210 | -0.15(-0.34%) |
Jul 20, 2005 | 43.80 | 44.88 | 43.64 | 44.65 | 52,995 | +0.70(+1.59%) |
Jul 19, 2005 | 44.14 | 44.45 | 43.57 | 43.95 | 26,502 | -0.06(-0.14%) |
Jul 18, 2005 | 43.58 | 44.25 | 43.01 | 44.01 | 32,780 | +0.76(+1.76%) |
Jul 15, 2005 | 43.25 | 43.95 | 43.02 | 43.25 | 13,833 | -0.13(-0.30%) |
Jul 14, 2005 | 44.40 | 44.40 | 43.28 | 43.38 | 13,246 | -1.02(-2.30%) |
Jul 13, 2005 | 43.54 | 44.98 | 43.03 | 44.40 | 37,046 | +0.00(+0.00%) |
Jul 12, 2005 | 43.11 | 44.73 | 43.00 | 44.40 | 21,699 | +1.08(+2.49%) |
Jul 11, 2005 | 43.05 | 43.32 | 42.58 | 43.32 | 31,377 | +0.54(+1.26%) |
Jul 08, 2005 | 42.47 | 44.71 | 42.46 | 42.78 | 34,827 | +0.26(+0.61%) |
Jul 07, 2005 | 43.87 | 43.87 | 42.50 | 42.52 | 38,160 | -1.24(-2.83%) |
Jul 06, 2005 | 43.27 | 44.08 | 42.75 | 43.76 | 24,120 | +0.45(+1.04%) |
Jul 05, 2005 | 43.99 | 43.99 | 42.95 | 43.31 | 73,300 | -0.37(-0.85%) |