Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 45.05 | 45.87 | 45.04 | 45.87 | 1,143,126 | +0.55(+1.21%) |
Sep 29, 2005 | 44.39 | 45.33 | 43.93 | 45.32 | 1,454,050 | +1.12(+2.53%) |
Sep 28, 2005 | 44.36 | 44.62 | 43.95 | 44.20 | 1,306,564 | -0.07(-0.16%) |
Sep 27, 2005 | 44.32 | 44.70 | 44.18 | 44.27 | 1,023,231 | +0.15(+0.34%) |
Sep 26, 2005 | 44.55 | 44.56 | 43.90 | 44.12 | 1,152,785 | -0.15(-0.34%) |
Sep 23, 2005 | 44.27 | 44.63 | 43.40 | 44.27 | 1,118,562 | +0.04(+0.09%) |
Sep 22, 2005 | 44.23 | 44.70 | 43.81 | 44.23 | 1,531,759 | +0.12(+0.27%) |
Sep 21, 2005 | 44.00 | 44.36 | 43.48 | 44.11 | 1,400,173 | +0.01(+0.02%) |
Sep 20, 2005 | 44.50 | 44.75 | 43.77 | 44.10 | 1,168,383 | -0.27(-0.61%) |
Sep 19, 2005 | 45.02 | 45.03 | 44.20 | 44.37 | 1,037,471 | -0.38(-0.85%) |
Sep 16, 2005 | 44.81 | 45.04 | 44.13 | 44.75 | 2,347,955 | -0.06(-0.13%) |
Sep 15, 2005 | 45.09 | 45.21 | 44.81 | 44.81 | 1,182,167 | -0.07(-0.16%) |
Sep 14, 2005 | 45.37 | 45.37 | 44.77 | 44.88 | 781,200 | -0.34(-0.75%) |
Sep 13, 2005 | 45.60 | 45.63 | 44.98 | 45.22 | 769,953 | -0.31(-0.68%) |
Sep 12, 2005 | 45.23 | 45.68 | 44.66 | 45.53 | 913,245 | +0.43(+0.95%) |
Sep 09, 2005 | 45.00 | 45.20 | 44.80 | 45.10 | 511,299 | +0.13(+0.29%) |
Sep 08, 2005 | 45.08 | 45.25 | 44.80 | 44.97 | 991,326 | -0.33(-0.73%) |
Sep 07, 2005 | 45.25 | 45.32 | 44.84 | 45.30 | 797,306 | +0.09(+0.20%) |
Sep 06, 2005 | 44.80 | 45.50 | 44.70 | 45.21 | 882,227 | +0.60(+1.34%) |
Sep 02, 2005 | 44.40 | 44.77 | 44.32 | 44.61 | 607,408 | +0.29(+0.65%) |
Sep 01, 2005 | 44.83 | 44.98 | 44.07 | 44.32 | 1,055,638 | -0.58(-1.29%) |
Aug 31, 2005 | 44.10 | 44.90 | 43.85 | 44.90 | 1,735,000 | +0.91(+2.07%) |
Aug 30, 2005 | 44.49 | 44.66 | 43.62 | 43.99 | 1,641,225 | -0.77(-1.72%) |
Aug 29, 2005 | 44.59 | 44.94 | 44.39 | 44.76 | 1,056,043 | +0.17(+0.38%) |
Aug 26, 2005 | 44.72 | 44.83 | 44.10 | 44.59 | 1,168,943 | -0.14(-0.31%) |
Aug 25, 2005 | 45.07 | 45.19 | 44.54 | 44.73 | 1,039,180 | -0.41(-0.91%) |
Aug 24, 2005 | 45.02 | 45.97 | 44.93 | 45.14 | 1,330,928 | -0.06(-0.13%) |
Aug 23, 2005 | 45.00 | 45.30 | 44.89 | 45.20 | 822,359 | +0.04(+0.09%) |
Aug 22, 2005 | 45.05 | 45.52 | 44.83 | 45.16 | 1,434,753 | -0.58(-1.27%) |
Aug 19, 2005 | 45.91 | 46.12 | 45.60 | 45.74 | 845,349 | -0.29(-0.63%) |
Aug 18, 2005 | 46.12 | 46.29 | 45.52 | 46.03 | 782,390 | -0.12(-0.26%) |
Aug 17, 2005 | 46.08 | 46.30 | 45.52 | 46.15 | 967,984 | -0.05(-0.11%) |
Aug 16, 2005 | 46.69 | 46.69 | 45.98 | 46.20 | 974,649 | -0.61(-1.30%) |
Aug 15, 2005 | 46.50 | 46.85 | 46.21 | 46.81 | 1,099,647 | +0.23(+0.49%) |
Aug 12, 2005 | 45.95 | 46.69 | 45.88 | 46.58 | 1,386,446 | +0.32(+0.69%) |
Aug 11, 2005 | 45.65 | 46.34 | 45.56 | 46.26 | 1,425,928 | +0.83(+1.83%) |
Aug 10, 2005 | 46.04 | 46.16 | 45.20 | 45.43 | 1,692,664 | -0.55(-1.20%) |
Aug 09, 2005 | 45.74 | 45.99 | 45.42 | 45.98 | 1,235,047 | +0.37(+0.81%) |
Aug 08, 2005 | 45.22 | 45.74 | 45.18 | 45.61 | 1,389,603 | +0.35(+0.77%) |
Aug 05, 2005 | 45.30 | 45.74 | 45.10 | 45.26 | 1,363,522 | +0.04(+0.09%) |
Aug 04, 2005 | 45.03 | 45.35 | 44.90 | 45.22 | 1,220,550 | -0.02(-0.04%) |
Aug 03, 2005 | 44.45 | 45.29 | 43.85 | 45.24 | 2,039,553 | +0.95(+2.14%) |
Aug 02, 2005 | 43.91 | 44.32 | 43.75 | 44.29 | 1,911,526 | +0.33(+0.75%) |
Aug 01, 2005 | 44.44 | 44.50 | 43.86 | 43.96 | 1,155,996 | -0.41(-0.92%) |
Jul 29, 2005 | 44.25 | 44.60 | 44.22 | 44.37 | 1,057,626 | -0.09(-0.20%) |
Jul 28, 2005 | 44.74 | 44.74 | 44.26 | 44.46 | 1,364,381 | -0.28(-0.63%) |
Jul 27, 2005 | 43.77 | 44.83 | 43.47 | 44.74 | 1,911,795 | +1.03(+2.36%) |
Jul 26, 2005 | 42.91 | 44.04 | 42.82 | 43.71 | 2,305,991 | +0.96(+2.25%) |
Jul 25, 2005 | 43.21 | 43.39 | 42.06 | 42.75 | 2,733,910 | -0.85(-1.95%) |
Jul 22, 2005 | 44.31 | 45.54 | 43.20 | 43.60 | 3,744,465 | -0.86(-1.93%) |
Jul 21, 2005 | 44.79 | 44.79 | 43.72 | 44.46 | 1,307,875 | -0.54(-1.20%) |
Jul 20, 2005 | 45.00 | 45.07 | 44.29 | 45.00 | 1,078,528 | -0.07(-0.16%) |
Jul 19, 2005 | 44.76 | 45.09 | 44.59 | 45.07 | 663,701 | +0.48(+1.08%) |
Jul 18, 2005 | 44.57 | 45.00 | 44.57 | 44.59 | 664,273 | -0.16(-0.36%) |
Jul 15, 2005 | 44.75 | 45.10 | 44.55 | 44.75 | 1,152,876 | +0.11(+0.25%) |
Jul 14, 2005 | 44.15 | 44.64 | 43.95 | 44.64 | 738,896 | +0.54(+1.22%) |
Jul 13, 2005 | 44.15 | 44.37 | 43.84 | 44.10 | 719,105 | -0.10(-0.23%) |
Jul 12, 2005 | 44.60 | 44.63 | 44.05 | 44.20 | 948,131 | -0.32(-0.72%) |
Jul 11, 2005 | 44.58 | 44.73 | 44.04 | 44.52 | 1,164,892 | +0.12(+0.27%) |
Jul 08, 2005 | 43.28 | 44.42 | 42.83 | 44.40 | 1,303,107 | +1.00(+2.30%) |
Jul 07, 2005 | 43.00 | 43.47 | 42.50 | 43.40 | 926,622 | +0.20(+0.46%) |
Jul 06, 2005 | 43.51 | 43.72 | 43.08 | 43.20 | 973,571 | -0.47(-1.08%) |
Jul 05, 2005 | 43.35 | 43.82 | 42.94 | 43.67 | 1,473,000 | +0.53(+1.23%) |