Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 44.89 | 45.64 | 44.85 | 45.27 | 8,262,743 | +0.39(+0.86%) |
Sep 29, 2005 | 44.03 | 45.11 | 44.03 | 44.89 | 5,813,488 | +0.31(+0.69%) |
Sep 28, 2005 | 44.53 | 45.03 | 44.19 | 44.58 | 6,876,681 | +0.06(+0.14%) |
Sep 27, 2005 | 44.55 | 45.03 | 44.52 | 44.52 | 6,213,194 | -0.11(-0.25%) |
Sep 26, 2005 | 44.70 | 44.96 | 44.39 | 44.63 | 7,446,945 | +0.32(+0.73%) |
Sep 23, 2005 | 44.31 | 44.69 | 43.21 | 44.31 | 15,423,315 | +1.10(+2.55%) |
Sep 22, 2005 | 42.37 | 43.39 | 42.37 | 43.20 | 6,627,920 | +0.84(+1.98%) |
Sep 21, 2005 | 42.74 | 42.98 | 42.15 | 42.37 | 6,557,413 | -0.02(-0.06%) |
Sep 20, 2005 | 43.34 | 43.41 | 42.22 | 42.39 | 5,940,227 | -0.71(-1.64%) |
Sep 19, 2005 | 43.55 | 43.58 | 42.82 | 43.10 | 3,390,301 | -0.44(-1.02%) |
Sep 16, 2005 | 43.12 | 43.55 | 42.85 | 43.54 | 8,128,928 | +0.52(+1.22%) |
Sep 15, 2005 | 43.22 | 43.36 | 43.01 | 43.02 | 4,277,102 | +0.37(+0.87%) |
Sep 14, 2005 | 42.74 | 42.92 | 42.55 | 42.65 | 5,066,584 | -0.07(-0.17%) |
Sep 13, 2005 | 43.40 | 43.63 | 42.70 | 42.72 | 7,280,235 | -1.00(-2.29%) |
Sep 12, 2005 | 44.11 | 44.13 | 43.58 | 43.72 | 6,007,631 | -0.19(-0.44%) |
Sep 09, 2005 | 43.42 | 44.20 | 43.42 | 43.91 | 6,324,665 | +0.55(+1.26%) |
Sep 08, 2005 | 43.33 | 43.53 | 42.82 | 43.37 | 6,768,190 | +0.31(+0.71%) |
Sep 07, 2005 | 42.94 | 43.10 | 42.78 | 43.06 | 4,548,083 | +0.21(+0.49%) |
Sep 06, 2005 | 42.41 | 42.89 | 42.37 | 42.85 | 5,005,263 | +0.53(+1.26%) |
Sep 02, 2005 | 42.32 | 42.54 | 42.04 | 42.32 | 4,411,414 | +0.39(+0.92%) |
Sep 01, 2005 | 41.49 | 42.17 | 40.75 | 41.93 | 6,892,943 | +0.44(+1.07%) |
Aug 31, 2005 | 40.88 | 41.50 | 40.60 | 41.49 | 5,485,655 | +0.82(+2.02%) |
Aug 30, 2005 | 40.92 | 40.99 | 40.59 | 40.67 | 5,213,308 | -0.26(-0.63%) |
Aug 29, 2005 | 40.48 | 40.97 | 40.35 | 40.92 | 3,599,588 | +0.28(+0.69%) |
Aug 26, 2005 | 40.64 | 41.00 | 40.46 | 40.64 | 4,580,109 | -0.15(-0.38%) |
Aug 25, 2005 | 40.92 | 40.94 | 40.52 | 40.80 | 4,148,129 | +0.01(+0.02%) |
Aug 24, 2005 | 41.36 | 41.44 | 40.65 | 40.79 | 4,371,815 | -0.35(-0.84%) |
Aug 23, 2005 | 41.29 | 41.57 | 41.13 | 41.13 | 3,878,389 | -0.24(-0.58%) |
Aug 22, 2005 | 41.54 | 41.65 | 41.25 | 41.38 | 3,668,606 | +0.14(+0.35%) |
Aug 19, 2005 | 41.33 | 41.65 | 41.23 | 41.23 | 3,897,630 | -0.10(-0.23%) |
Aug 18, 2005 | 41.41 | 41.66 | 41.29 | 41.33 | 3,090,025 | +0.03(+0.08%) |
Aug 17, 2005 | 41.38 | 41.61 | 41.14 | 41.29 | 4,332,093 | +0.13(+0.31%) |
Aug 16, 2005 | 41.89 | 42.08 | 41.17 | 41.17 | 3,953,489 | -0.71(-1.69%) |
Aug 15, 2005 | 42.08 | 42.09 | 41.58 | 41.87 | 3,305,146 | -0.09(-0.21%) |
Aug 12, 2005 | 42.70 | 43.00 | 41.67 | 41.96 | 3,543,853 | -0.23(-0.53%) |
Aug 11, 2005 | 41.72 | 42.37 | 41.71 | 42.19 | 4,528,719 | +0.61(+1.47%) |
Aug 10, 2005 | 41.91 | 42.21 | 41.58 | 41.58 | 4,806,030 | -0.14(-0.33%) |
Aug 09, 2005 | 41.27 | 41.75 | 41.10 | 41.71 | 6,568,585 | +0.48(+1.17%) |
Aug 08, 2005 | 42.12 | 42.12 | 41.13 | 41.23 | 5,954,006 | -0.71(-1.69%) |
Aug 05, 2005 | 42.68 | 42.68 | 41.69 | 41.94 | 8,200,056 | -0.73(-1.70%) |
Aug 04, 2005 | 42.83 | 42.94 | 42.55 | 42.66 | 6,169,872 | -0.16(-0.38%) |
Aug 03, 2005 | 42.77 | 42.90 | 42.62 | 42.83 | 5,657,081 | +0.10(+0.25%) |
Aug 02, 2005 | 42.39 | 42.74 | 42.31 | 42.72 | 6,384,497 | +0.33(+0.78%) |
Aug 01, 2005 | 42.16 | 42.69 | 41.91 | 42.39 | 6,796,119 | +0.26(+0.61%) |
Jul 29, 2005 | 42.63 | 42.65 | 42.05 | 42.13 | 7,832,997 | -0.50(-1.17%) |
Jul 28, 2005 | 41.80 | 42.89 | 41.70 | 42.63 | 9,926,488 | +1.21(+2.92%) |
Jul 27, 2005 | 42.01 | 42.29 | 41.17 | 41.42 | 8,659,097 | -0.47(-1.12%) |
Jul 26, 2005 | 41.17 | 42.20 | 41.17 | 41.89 | 10,661,103 | +0.97(+2.36%) |
Jul 25, 2005 | 41.09 | 41.33 | 40.77 | 40.92 | 7,518,321 | +0.00(+0.00%) |
Jul 22, 2005 | 39.91 | 41.12 | 39.88 | 40.92 | 11,096,559 | +1.32(+3.34%) |
Jul 21, 2005 | 39.47 | 40.08 | 38.47 | 39.60 | 16,548,574 | -0.48(-1.19%) |
Jul 20, 2005 | 40.56 | 40.71 | 39.84 | 40.08 | 8,730,722 | -0.67(-1.64%) |
Jul 19, 2005 | 41.13 | 41.16 | 40.24 | 40.75 | 8,220,165 | -0.19(-0.45%) |
Jul 18, 2005 | 41.12 | 41.25 | 40.93 | 40.93 | 6,427,571 | -0.01(-0.02%) |
Jul 15, 2005 | 40.72 | 41.49 | 40.57 | 40.94 | 10,342,828 | +0.46(+1.13%) |
Jul 14, 2005 | 41.65 | 41.93 | 40.48 | 40.48 | 14,487,481 | -0.93(-2.24%) |
Jul 13, 2005 | 41.73 | 41.81 | 41.00 | 41.41 | 9,226,258 | -0.31(-0.73%) |
Jul 12, 2005 | 42.32 | 42.62 | 41.62 | 41.71 | 8,458,624 | -0.52(-1.24%) |
Jul 11, 2005 | 42.74 | 42.98 | 42.24 | 42.24 | 8,424,611 | -0.50(-1.17%) |
Jul 08, 2005 | 43.31 | 43.31 | 42.74 | 42.74 | 8,977,745 | -0.35(-0.82%) |
Jul 07, 2005 | 43.11 | 43.90 | 42.90 | 43.09 | 13,634,692 | -0.01(-0.02%) |
Jul 06, 2005 | 43.06 | 43.90 | 41.72 | 43.10 | 16,340,156 | +0.22(+0.51%) |
Jul 05, 2005 | 42.74 | 43.24 | 42.49 | 42.88 | 5,482,303 | +0.34(+0.80%) |