Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 44.04 | 44.50 | 43.76 | 44.39 | 1,302,289 | +0.40(+0.92%) |
Sep 29, 2005 | 44.09 | 44.30 | 43.20 | 43.98 | 3,042,272 | -0.25(-0.57%) |
Sep 28, 2005 | 44.58 | 44.80 | 44.08 | 44.24 | 2,801,899 | -0.35(-0.78%) |
Sep 27, 2005 | 44.98 | 45.16 | 44.11 | 44.58 | 1,859,421 | -0.20(-0.44%) |
Sep 26, 2005 | 44.66 | 45.39 | 44.56 | 44.78 | 2,884,801 | +0.60(+1.36%) |
Sep 23, 2005 | 44.23 | 44.87 | 43.53 | 44.18 | 2,571,995 | +0.45(+1.03%) |
Sep 22, 2005 | 42.57 | 44.09 | 42.38 | 43.73 | 4,894,643 | +1.16(+2.73%) |
Sep 21, 2005 | 43.81 | 43.82 | 42.56 | 42.57 | 4,650,745 | -1.64(-3.71%) |
Sep 20, 2005 | 45.28 | 45.35 | 44.21 | 44.21 | 3,065,562 | -1.06(-2.34%) |
Sep 19, 2005 | 45.77 | 45.80 | 45.22 | 45.27 | 2,311,003 | -0.60(-1.31%) |
Sep 16, 2005 | 46.03 | 46.31 | 45.85 | 45.87 | 3,451,228 | -0.08(-0.18%) |
Sep 15, 2005 | 45.65 | 46.01 | 45.44 | 45.95 | 1,931,961 | +0.52(+1.15%) |
Sep 14, 2005 | 45.66 | 46.06 | 45.36 | 45.43 | 2,829,141 | -0.26(-0.57%) |
Sep 13, 2005 | 46.77 | 46.77 | 45.67 | 45.69 | 2,419,652 | -1.08(-2.30%) |
Sep 12, 2005 | 46.40 | 47.20 | 46.23 | 46.76 | 2,240,173 | +0.32(+0.69%) |
Sep 09, 2005 | 46.19 | 46.76 | 46.06 | 46.45 | 1,876,622 | +0.49(+1.06%) |
Sep 08, 2005 | 45.40 | 46.41 | 45.35 | 45.96 | 2,485,995 | -0.41(-0.89%) |
Sep 07, 2005 | 44.98 | 46.41 | 44.93 | 46.37 | 3,828,454 | +1.39(+3.10%) |
Sep 06, 2005 | 44.31 | 45.34 | 44.30 | 44.98 | 3,020,799 | +0.67(+1.52%) |
Sep 02, 2005 | 44.36 | 44.62 | 43.95 | 44.30 | 2,908,945 | +0.28(+0.64%) |
Sep 01, 2005 | 45.49 | 45.70 | 43.63 | 44.02 | 5,417,803 | -1.50(-3.29%) |
Aug 31, 2005 | 45.54 | 46.06 | 45.27 | 45.52 | 3,314,909 | -0.03(-0.06%) |
Aug 30, 2005 | 47.06 | 47.06 | 45.23 | 45.55 | 3,735,830 | -1.70(-3.61%) |
Aug 29, 2005 | 47.04 | 47.41 | 46.44 | 47.25 | 2,472,961 | -0.22(-0.45%) |
Aug 26, 2005 | 47.54 | 47.92 | 47.17 | 47.47 | 1,678,554 | -0.07(-0.16%) |
Aug 25, 2005 | 46.90 | 47.92 | 46.90 | 47.54 | 2,732,137 | +1.00(+2.15%) |
Aug 24, 2005 | 47.09 | 47.29 | 46.52 | 46.54 | 2,270,193 | -0.65(-1.37%) |
Aug 23, 2005 | 47.32 | 47.57 | 47.01 | 47.19 | 1,766,050 | +0.05(+0.10%) |
Aug 22, 2005 | 47.32 | 47.50 | 46.83 | 47.14 | 2,278,740 | +0.10(+0.22%) |
Aug 19, 2005 | 47.71 | 47.91 | 46.66 | 47.04 | 3,411,806 | -0.67(-1.41%) |
Aug 18, 2005 | 47.69 | 47.86 | 47.28 | 47.71 | 3,568,744 | +0.23(+0.49%) |
Aug 17, 2005 | 46.94 | 47.95 | 46.81 | 47.48 | 3,909,646 | +0.92(+1.97%) |
Aug 16, 2005 | 48.21 | 48.67 | 46.03 | 46.56 | 8,466,165 | -2.02(-4.16%) |
Aug 15, 2005 | 49.47 | 49.68 | 48.36 | 48.58 | 3,317,580 | -0.56(-1.14%) |
Aug 12, 2005 | 48.16 | 49.24 | 48.15 | 49.14 | 2,213,999 | +0.51(+1.06%) |
Aug 11, 2005 | 48.70 | 49.14 | 48.26 | 48.63 | 1,220,242 | -0.09(-0.19%) |
Aug 10, 2005 | 48.24 | 49.42 | 48.12 | 48.72 | 4,376,185 | +0.55(+1.15%) |
Aug 09, 2005 | 48.58 | 48.72 | 47.66 | 48.17 | 3,135,858 | -0.32(-0.66%) |
Aug 08, 2005 | 48.72 | 49.32 | 48.40 | 48.49 | 2,404,268 | -0.12(-0.25%) |
Aug 05, 2005 | 50.47 | 50.55 | 48.52 | 48.61 | 4,119,786 | -1.86(-3.69%) |
Aug 04, 2005 | 51.25 | 51.64 | 50.09 | 50.47 | 4,155,575 | -2.34(-4.43%) |
Aug 03, 2005 | 52.91 | 53.45 | 52.79 | 52.81 | 1,067,258 | -0.38(-0.72%) |
Aug 02, 2005 | 53.57 | 53.60 | 52.75 | 53.20 | 1,279,534 | -0.14(-0.26%) |
Aug 01, 2005 | 52.59 | 53.45 | 52.24 | 53.34 | 1,391,815 | +0.79(+1.50%) |
Jul 29, 2005 | 53.44 | 53.54 | 52.51 | 52.55 | 2,037,405 | -1.11(-2.08%) |
Jul 28, 2005 | 54.15 | 54.17 | 53.52 | 53.66 | 1,669,794 | -0.36(-0.66%) |
Jul 27, 2005 | 53.26 | 54.14 | 52.92 | 54.02 | 1,274,192 | +0.94(+1.76%) |
Jul 26, 2005 | 53.26 | 53.67 | 53.05 | 53.08 | 1,512,322 | -0.15(-0.28%) |
Jul 25, 2005 | 53.80 | 54.28 | 53.23 | 53.23 | 1,596,827 | -0.66(-1.23%) |
Jul 22, 2005 | 53.07 | 53.90 | 52.96 | 53.90 | 1,124,413 | +0.89(+1.68%) |
Jul 21, 2005 | 53.92 | 53.92 | 53.00 | 53.01 | 2,108,769 | -0.91(-1.68%) |
Jul 20, 2005 | 52.89 | 54.00 | 52.75 | 53.92 | 1,619,903 | +0.68(+1.28%) |
Jul 19, 2005 | 52.80 | 53.49 | 52.50 | 53.23 | 1,825,021 | +0.52(+0.99%) |
Jul 18, 2005 | 51.72 | 52.90 | 51.64 | 52.71 | 2,633,317 | +0.99(+1.92%) |
Jul 15, 2005 | 50.99 | 52.14 | 50.99 | 51.72 | 1,490,956 | +0.74(+1.45%) |
Jul 14, 2005 | 51.44 | 51.90 | 50.89 | 50.98 | 1,574,285 | -0.55(-1.07%) |
Jul 13, 2005 | 51.95 | 52.08 | 51.45 | 51.53 | 993,436 | -0.47(-0.90%) |
Jul 12, 2005 | 52.13 | 52.33 | 51.74 | 52.00 | 1,496,084 | -0.21(-0.39%) |
Jul 11, 2005 | 52.23 | 52.51 | 51.83 | 52.20 | 2,261,860 | +0.34(+0.65%) |
Jul 08, 2005 | 51.32 | 51.91 | 51.15 | 51.87 | 2,321,473 | +0.45(+0.87%) |
Jul 07, 2005 | 50.27 | 51.57 | 50.24 | 51.42 | 3,210,961 | +1.53(+3.06%) |
Jul 06, 2005 | 50.42 | 50.57 | 49.59 | 49.89 | 1,702,805 | -0.70(-1.39%) |
Jul 05, 2005 | 49.48 | 51.14 | 49.48 | 50.59 | 2,052,682 | +0.88(+1.77%) |