Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 43.75 | 43.82 | 43.61 | 43.74 | 14,423 | +0.03(+0.07%) |
Sep 29, 2005 | 43.64 | 43.75 | 43.29 | 43.70 | 37,281 | +0.08(+0.19%) |
Sep 28, 2005 | 43.67 | 43.82 | 43.48 | 43.62 | 97,297 | +0.11(+0.26%) |
Sep 27, 2005 | 43.80 | 43.85 | 43.51 | 43.51 | 35,447 | -0.29(-0.65%) |
Sep 26, 2005 | 44.13 | 44.13 | 43.53 | 43.79 | 27,991 | -0.07(-0.15%) |
Sep 23, 2005 | 43.86 | 44.06 | 43.70 | 43.86 | 24,935 | +0.04(+0.09%) |
Sep 22, 2005 | 43.65 | 43.92 | 43.50 | 43.82 | 32,636 | +0.04(+0.09%) |
Sep 21, 2005 | 43.92 | 44.00 | 43.77 | 43.78 | 23,346 | -0.27(-0.61%) |
Sep 20, 2005 | 44.42 | 44.46 | 43.92 | 44.05 | 25,546 | -0.28(-0.63%) |
Sep 19, 2005 | 44.63 | 44.63 | 44.19 | 44.33 | 44,248 | -0.34(-0.75%) |
Sep 16, 2005 | 44.55 | 44.67 | 44.33 | 44.66 | 18,701 | +0.28(+0.63%) |
Sep 15, 2005 | 44.49 | 44.54 | 44.28 | 44.38 | 12,223 | +0.03(+0.07%) |
Sep 14, 2005 | 44.65 | 44.65 | 44.33 | 44.35 | 11,856 | -0.16(-0.35%) |
Sep 13, 2005 | 44.98 | 44.98 | 44.42 | 44.51 | 24,813 | -0.47(-1.05%) |
Sep 12, 2005 | 45.06 | 45.13 | 44.88 | 44.98 | 45,226 | -0.11(-0.25%) |
Sep 09, 2005 | 44.98 | 45.14 | 44.87 | 45.09 | 16,745 | +0.24(+0.53%) |
Sep 08, 2005 | 45.00 | 45.03 | 44.69 | 44.86 | 129,200 | -0.13(-0.29%) |
Sep 07, 2005 | 44.69 | 45.00 | 44.69 | 44.99 | 47,915 | +0.29(+0.66%) |
Sep 06, 2005 | 44.18 | 44.70 | 44.18 | 44.69 | 21,513 | +0.63(+1.43%) |
Sep 02, 2005 | 44.19 | 44.22 | 44.06 | 44.06 | 8,800 | -0.09(-0.20%) |
Sep 01, 2005 | 44.14 | 44.28 | 44.03 | 44.15 | 13,690 | +0.18(+0.41%) |
Aug 31, 2005 | 43.61 | 43.97 | 43.47 | 43.97 | 21,146 | +0.45(+1.03%) |
Aug 30, 2005 | 43.48 | 43.59 | 43.34 | 43.52 | 22,613 | -0.12(-0.28%) |
Aug 29, 2005 | 42.92 | 43.65 | 42.87 | 43.65 | 96,686 | +0.41(+0.95%) |
Aug 26, 2005 | 43.40 | 43.40 | 43.16 | 43.24 | 14,423 | -0.16(-0.38%) |
Aug 25, 2005 | 43.33 | 43.49 | 43.33 | 43.40 | 16,501 | +0.04(+0.09%) |
Aug 24, 2005 | 43.45 | 43.75 | 43.25 | 43.36 | 21,513 | -0.11(-0.24%) |
Aug 23, 2005 | 43.70 | 43.70 | 43.37 | 43.47 | 21,757 | -0.18(-0.41%) |
Aug 22, 2005 | 43.65 | 43.88 | 43.40 | 43.65 | 31,536 | +0.07(+0.17%) |
Aug 19, 2005 | 44.06 | 44.06 | 43.57 | 43.57 | 34,714 | -0.30(-0.69%) |
Aug 18, 2005 | 43.79 | 43.98 | 43.79 | 43.88 | 15,768 | -0.03(-0.07%) |
Aug 17, 2005 | 43.83 | 44.06 | 43.71 | 43.91 | 19,312 | +0.09(+0.21%) |
Aug 16, 2005 | 44.10 | 44.15 | 43.75 | 43.82 | 51,460 | -0.30(-0.69%) |
Aug 15, 2005 | 44.10 | 44.22 | 43.90 | 44.12 | 26,891 | -0.04(-0.09%) |
Aug 12, 2005 | 44.28 | 44.28 | 43.87 | 44.16 | 33,247 | -0.16(-0.35%) |
Aug 11, 2005 | 44.18 | 44.34 | 44.07 | 44.32 | 25,180 | +0.31(+0.71%) |
Aug 10, 2005 | 44.28 | 44.38 | 43.92 | 44.01 | 26,769 | +0.02(+0.04%) |
Aug 09, 2005 | 43.67 | 43.99 | 43.67 | 43.99 | 19,312 | +0.41(+0.94%) |
Aug 08, 2005 | 43.93 | 43.96 | 43.50 | 43.58 | 23,346 | -0.25(-0.56%) |
Aug 05, 2005 | 44.08 | 44.15 | 43.77 | 43.83 | 23,346 | -0.39(-0.89%) |
Aug 04, 2005 | 44.55 | 44.55 | 44.20 | 44.22 | 26,402 | -0.36(-0.81%) |
Aug 03, 2005 | 44.47 | 44.58 | 44.36 | 44.58 | 19,924 | +0.03(+0.07%) |
Aug 02, 2005 | 44.48 | 44.55 | 44.36 | 44.55 | 37,158 | +0.27(+0.61%) |
Aug 01, 2005 | 44.30 | 44.46 | 44.24 | 44.28 | 15,890 | +0.20(+0.45%) |
Jul 29, 2005 | 44.26 | 44.30 | 44.01 | 44.08 | 20,535 | -0.21(-0.48%) |
Jul 28, 2005 | 44.01 | 44.34 | 44.01 | 44.29 | 28,113 | +0.41(+0.93%) |
Jul 27, 2005 | 43.69 | 43.94 | 43.56 | 43.88 | 20,168 | +0.32(+0.73%) |
Jul 26, 2005 | 43.52 | 43.67 | 43.47 | 43.56 | 23,835 | +0.24(+0.55%) |
Jul 25, 2005 | 43.71 | 43.71 | 43.28 | 43.33 | 36,181 | -0.26(-0.60%) |
Jul 22, 2005 | 43.59 | 43.68 | 43.40 | 43.59 | 17,968 | -0.07(-0.17%) |
Jul 21, 2005 | 43.99 | 43.99 | 43.58 | 43.66 | 31,413 | -0.44(-1.01%) |
Jul 20, 2005 | 44.03 | 44.16 | 43.89 | 44.11 | 44,126 | +0.53(+1.22%) |
Jul 19, 2005 | 43.64 | 43.65 | 43.41 | 43.57 | 16,868 | +0.00(+0.00%) |
Jul 18, 2005 | 43.77 | 43.77 | 43.52 | 43.57 | 30,069 | -0.20(-0.45%) |
Jul 15, 2005 | 43.60 | 43.83 | 43.52 | 43.77 | 26,769 | +0.24(+0.55%) |
Jul 14, 2005 | 43.58 | 43.65 | 43.41 | 43.53 | 33,614 | +0.22(+0.51%) |
Jul 13, 2005 | 43.54 | 43.54 | 43.17 | 43.31 | 21,390 | -0.27(-0.62%) |
Jul 12, 2005 | 43.61 | 43.65 | 43.37 | 43.58 | 27,135 | +0.06(+0.13%) |
Jul 11, 2005 | 43.43 | 43.62 | 43.43 | 43.52 | 19,312 | +0.06(+0.13%) |
Jul 08, 2005 | 42.99 | 43.52 | 42.87 | 43.47 | 28,113 | +0.59(+1.37%) |
Jul 07, 2005 | 42.54 | 42.88 | 42.41 | 42.88 | 24,813 | +0.05(+0.11%) |
Jul 06, 2005 | 43.18 | 43.18 | 42.78 | 42.83 | 34,714 | -0.32(-0.74%) |
Jul 05, 2005 | 42.84 | 43.15 | 42.71 | 43.15 | 24,324 | +0.39(+0.92%) |