Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 47.40 | 48.09 | 46.93 | 48.04 | 731,800 | +0.63(+1.33%) |
Sep 29, 2005 | 47.41 | 47.47 | 47.05 | 47.41 | 1,548,300 | -0.10(-0.21%) |
Sep 28, 2005 | 47.50 | 47.77 | 47.38 | 47.51 | 986,000 | -0.32(-0.67%) |
Sep 27, 2005 | 47.64 | 48.24 | 47.40 | 47.83 | 1,097,200 | +0.32(+0.67%) |
Sep 26, 2005 | 47.52 | 47.84 | 47.48 | 47.51 | 1,302,400 | +0.06(+0.13%) |
Sep 23, 2005 | 47.45 | 47.51 | 46.71 | 47.45 | 990,000 | +0.32(+0.68%) |
Sep 22, 2005 | 46.15 | 47.17 | 46.00 | 47.13 | 1,815,400 | +0.97(+2.10%) |
Sep 21, 2005 | 46.75 | 46.89 | 46.06 | 46.16 | 1,285,500 | -1.23(-2.60%) |
Sep 20, 2005 | 47.46 | 47.97 | 47.26 | 47.39 | 1,521,900 | -0.05(-0.11%) |
Sep 19, 2005 | 47.70 | 47.70 | 47.07 | 47.44 | 820,000 | -0.46(-0.96%) |
Sep 16, 2005 | 48.05 | 48.32 | 47.56 | 47.90 | 1,554,900 | +0.03(+0.06%) |
Sep 15, 2005 | 47.79 | 48.07 | 47.57 | 47.87 | 727,400 | +0.08(+0.17%) |
Sep 14, 2005 | 48.18 | 48.38 | 47.51 | 47.79 | 985,500 | -0.39(-0.81%) |
Sep 13, 2005 | 48.15 | 48.52 | 47.70 | 48.18 | 1,324,200 | +0.03(+0.06%) |
Sep 12, 2005 | 47.92 | 48.30 | 47.71 | 48.15 | 1,421,900 | -0.13(-0.27%) |
Sep 09, 2005 | 48.30 | 48.36 | 48.09 | 48.28 | 1,040,600 | +0.23(+0.48%) |
Sep 08, 2005 | 48.15 | 48.25 | 47.85 | 48.05 | 1,258,200 | -0.44(-0.91%) |
Sep 07, 2005 | 48.42 | 48.50 | 48.10 | 48.49 | 949,800 | +0.11(+0.23%) |
Sep 06, 2005 | 48.05 | 48.59 | 47.97 | 48.38 | 837,200 | +0.35(+0.73%) |
Sep 02, 2005 | 48.23 | 48.23 | 47.45 | 48.03 | 776,800 | -0.16(-0.33%) |
Sep 01, 2005 | 48.05 | 48.46 | 47.70 | 48.19 | 1,386,400 | -0.03(-0.06%) |
Aug 31, 2005 | 47.87 | 48.25 | 47.51 | 48.22 | 1,300,300 | +0.30(+0.63%) |
Aug 30, 2005 | 48.00 | 48.00 | 47.37 | 47.92 | 1,015,100 | -0.07(-0.15%) |
Aug 29, 2005 | 47.46 | 48.05 | 47.35 | 47.99 | 803,900 | +0.13(+0.27%) |
Aug 26, 2005 | 48.13 | 48.23 | 47.76 | 47.86 | 794,400 | -0.26(-0.54%) |
Aug 25, 2005 | 48.00 | 48.19 | 47.63 | 48.12 | 779,700 | +0.02(+0.04%) |
Aug 24, 2005 | 48.20 | 48.39 | 47.86 | 48.10 | 1,296,100 | -0.45(-0.93%) |
Aug 23, 2005 | 48.60 | 48.75 | 48.40 | 48.55 | 1,425,800 | +0.13(+0.27%) |
Aug 22, 2005 | 48.18 | 48.68 | 48.13 | 48.42 | 973,900 | +0.48(+1.00%) |
Aug 19, 2005 | 48.22 | 48.22 | 47.60 | 47.94 | 809,500 | +0.04(+0.08%) |
Aug 18, 2005 | 47.53 | 47.98 | 47.42 | 47.90 | 797,500 | +0.08(+0.17%) |
Aug 17, 2005 | 47.33 | 48.06 | 47.27 | 47.82 | 800,000 | +0.49(+1.04%) |
Aug 16, 2005 | 47.73 | 47.83 | 47.30 | 47.33 | 877,300 | -0.68(-1.42%) |
Aug 15, 2005 | 47.56 | 48.11 | 47.35 | 48.01 | 707,600 | +0.53(+1.12%) |
Aug 12, 2005 | 47.74 | 47.82 | 47.23 | 47.48 | 996,700 | -0.52(-1.08%) |
Aug 11, 2005 | 47.04 | 48.10 | 46.99 | 48.00 | 1,288,400 | +0.96(+2.04%) |
Aug 10, 2005 | 47.00 | 47.54 | 46.94 | 47.04 | 877,600 | +0.20(+0.43%) |
Aug 09, 2005 | 46.63 | 46.92 | 46.54 | 46.84 | 675,600 | +0.33(+0.71%) |
Aug 08, 2005 | 47.21 | 47.46 | 46.41 | 46.51 | 752,200 | -0.70(-1.48%) |
Aug 05, 2005 | 47.20 | 47.32 | 46.88 | 47.21 | 1,087,900 | +0.04(+0.08%) |
Aug 04, 2005 | 47.13 | 47.33 | 46.79 | 47.17 | 1,054,800 | +0.04(+0.08%) |
Aug 03, 2005 | 46.45 | 47.49 | 46.42 | 47.13 | 1,072,300 | +0.55(+1.18%) |
Aug 02, 2005 | 46.94 | 46.94 | 46.26 | 46.58 | 834,900 | +0.16(+0.34%) |
Aug 01, 2005 | 46.26 | 46.94 | 46.15 | 46.42 | 1,154,900 | +0.41(+0.89%) |
Jul 29, 2005 | 46.57 | 46.97 | 45.94 | 46.01 | 920,800 | -0.79(-1.69%) |
Jul 28, 2005 | 46.72 | 46.87 | 46.41 | 46.80 | 965,100 | +0.35(+0.75%) |
Jul 27, 2005 | 46.90 | 46.90 | 45.93 | 46.45 | 1,475,400 | -0.08(-0.17%) |
Jul 26, 2005 | 45.00 | 46.99 | 44.80 | 46.53 | 2,048,100 | +2.10(+4.73%) |
Jul 25, 2005 | 44.60 | 44.90 | 44.34 | 44.43 | 697,800 | -0.31(-0.69%) |
Jul 22, 2005 | 44.40 | 44.83 | 44.38 | 44.74 | 1,073,600 | +0.36(+0.81%) |
Jul 21, 2005 | 44.70 | 44.85 | 43.93 | 44.38 | 919,400 | -0.42(-0.94%) |
Jul 20, 2005 | 44.30 | 44.84 | 43.90 | 44.80 | 758,100 | +0.57(+1.29%) |
Jul 19, 2005 | 43.70 | 44.39 | 43.50 | 44.23 | 959,700 | +0.69(+1.58%) |
Jul 18, 2005 | 44.03 | 44.26 | 43.52 | 43.54 | 784,700 | -0.77(-1.74%) |
Jul 15, 2005 | 44.18 | 44.38 | 43.91 | 44.31 | 743,700 | +0.14(+0.32%) |
Jul 14, 2005 | 44.05 | 44.30 | 43.98 | 44.17 | 731,000 | +0.14(+0.32%) |
Jul 13, 2005 | 43.90 | 44.21 | 43.82 | 44.03 | 634,900 | -0.03(-0.07%) |
Jul 12, 2005 | 43.85 | 44.25 | 43.54 | 44.06 | 878,600 | -0.25(-0.56%) |
Jul 11, 2005 | 44.05 | 44.39 | 43.75 | 44.31 | 929,400 | +0.49(+1.12%) |
Jul 08, 2005 | 43.25 | 43.92 | 43.10 | 43.82 | 846,000 | +0.69(+1.60%) |
Jul 07, 2005 | 43.50 | 43.90 | 43.01 | 43.13 | 1,529,300 | -0.93(-2.11%) |
Jul 06, 2005 | 44.25 | 44.47 | 43.82 | 44.06 | 870,600 | -0.07(-0.16%) |
Jul 05, 2005 | 44.20 | 44.55 | 43.90 | 44.13 | 980,600 | -0.06(-0.14%) |