Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 44.39 | 44.39 | 43.73 | 43.84 | 3,642,919 | -0.79(-1.76%) |
Sep 29, 2005 | 43.59 | 44.67 | 43.30 | 44.63 | 4,253,777 | +0.91(+2.07%) |
Sep 28, 2005 | 43.45 | 43.84 | 43.25 | 43.72 | 3,598,768 | +0.28(+0.64%) |
Sep 27, 2005 | 43.48 | 43.70 | 43.07 | 43.44 | 3,271,105 | +0.14(+0.32%) |
Sep 26, 2005 | 43.57 | 43.82 | 43.11 | 43.30 | 3,231,369 | -0.06(-0.13%) |
Sep 23, 2005 | 43.36 | 43.63 | 42.92 | 43.36 | 3,276,939 | -0.15(-0.34%) |
Sep 22, 2005 | 42.93 | 43.63 | 42.65 | 43.51 | 3,959,543 | +0.43(+1.00%) |
Sep 21, 2005 | 42.53 | 44.14 | 42.66 | 43.07 | 6,283,613 | +0.67(+1.59%) |
Sep 20, 2005 | 42.79 | 43.05 | 42.33 | 42.40 | 5,021,529 | -0.25(-0.59%) |
Sep 19, 2005 | 43.44 | 43.60 | 42.55 | 42.66 | 4,274,749 | -1.09(-2.49%) |
Sep 16, 2005 | 43.44 | 43.76 | 42.97 | 43.75 | 7,041,273 | +0.33(+0.76%) |
Sep 15, 2005 | 43.43 | 43.66 | 43.28 | 43.42 | 2,242,863 | +0.10(+0.23%) |
Sep 14, 2005 | 43.60 | 43.68 | 43.20 | 43.32 | 3,510,624 | -0.08(-0.19%) |
Sep 13, 2005 | 43.57 | 43.77 | 43.38 | 43.40 | 4,455,452 | -0.05(-0.12%) |
Sep 12, 2005 | 43.33 | 43.64 | 43.08 | 43.45 | 3,982,249 | +0.01(+0.01%) |
Sep 09, 2005 | 43.75 | 43.75 | 43.32 | 43.44 | 4,512,848 | -0.21(-0.48%) |
Sep 08, 2005 | 44.49 | 44.49 | 43.57 | 43.65 | 3,324,244 | -0.57(-1.29%) |
Sep 07, 2005 | 44.39 | 44.46 | 44.08 | 44.22 | 3,149,217 | -0.20(-0.46%) |
Sep 06, 2005 | 44.20 | 44.58 | 44.13 | 44.42 | 3,195,418 | +0.68(+1.55%) |
Sep 02, 2005 | 44.33 | 44.59 | 43.75 | 43.75 | 3,649,541 | -0.42(-0.96%) |
Sep 01, 2005 | 44.72 | 44.84 | 44.10 | 44.17 | 4,157,749 | -0.79(-1.75%) |
Aug 31, 2005 | 44.66 | 44.96 | 44.23 | 44.96 | 4,911,310 | +0.30(+0.67%) |
Aug 30, 2005 | 45.00 | 45.03 | 44.28 | 44.66 | 4,290,517 | -0.49(-1.10%) |
Aug 29, 2005 | 44.93 | 45.25 | 44.71 | 45.15 | 2,788,757 | -0.08(-0.18%) |
Aug 26, 2005 | 45.60 | 45.60 | 45.07 | 45.24 | 3,712,456 | -0.37(-0.81%) |
Aug 25, 2005 | 45.62 | 45.78 | 45.36 | 45.60 | 2,451,791 | -0.03(-0.06%) |
Aug 24, 2005 | 45.73 | 46.49 | 45.62 | 45.63 | 3,757,395 | -0.10(-0.22%) |
Aug 23, 2005 | 45.89 | 45.98 | 45.57 | 45.73 | 6,015,397 | -0.15(-0.33%) |
Aug 22, 2005 | 45.79 | 45.92 | 45.39 | 45.88 | 3,027,802 | +0.55(+1.22%) |
Aug 19, 2005 | 45.74 | 45.85 | 45.33 | 45.33 | 2,255,793 | -0.19(-0.42%) |
Aug 18, 2005 | 45.60 | 45.87 | 45.34 | 45.52 | 2,569,737 | -0.34(-0.73%) |
Aug 17, 2005 | 45.79 | 45.99 | 45.34 | 45.86 | 3,893,159 | +0.11(+0.24%) |
Aug 16, 2005 | 46.33 | 46.54 | 45.75 | 45.75 | 3,252,026 | -0.55(-1.18%) |
Aug 15, 2005 | 46.21 | 46.49 | 45.98 | 46.30 | 2,728,523 | -0.04(-0.08%) |
Aug 12, 2005 | 46.44 | 46.64 | 46.14 | 46.33 | 2,226,149 | -0.10(-0.22%) |
Aug 11, 2005 | 46.17 | 46.62 | 46.04 | 46.44 | 2,366,013 | +0.10(+0.22%) |
Aug 10, 2005 | 46.49 | 46.99 | 46.17 | 46.33 | 2,902,130 | -0.06(-0.14%) |
Aug 09, 2005 | 46.70 | 46.81 | 46.31 | 46.40 | 2,307,040 | +0.07(+0.15%) |
Aug 08, 2005 | 46.68 | 46.88 | 46.26 | 46.33 | 2,657,724 | -0.25(-0.53%) |
Aug 05, 2005 | 46.58 | 46.78 | 46.52 | 46.57 | 2,445,800 | -0.18(-0.39%) |
Aug 04, 2005 | 46.74 | 47.07 | 46.57 | 46.76 | 2,292,060 | -0.25(-0.54%) |
Aug 03, 2005 | 46.31 | 47.03 | 46.30 | 47.01 | 3,254,864 | +0.45(+0.97%) |
Aug 02, 2005 | 46.31 | 46.61 | 46.16 | 46.56 | 4,053,522 | +0.25(+0.53%) |
Aug 01, 2005 | 46.28 | 46.64 | 46.24 | 46.31 | 2,689,575 | +0.04(+0.08%) |
Jul 29, 2005 | 46.77 | 46.77 | 46.26 | 46.28 | 2,837,796 | -0.48(-1.03%) |
Jul 28, 2005 | 46.69 | 46.92 | 46.47 | 46.76 | 2,303,098 | +0.34(+0.72%) |
Jul 27, 2005 | 46.66 | 46.91 | 46.42 | 46.42 | 3,596,560 | -0.14(-0.30%) |
Jul 26, 2005 | 46.39 | 46.73 | 45.99 | 46.56 | 4,545,646 | +0.46(+0.99%) |
Jul 25, 2005 | 46.45 | 46.56 | 46.02 | 46.11 | 3,398,670 | -0.14(-0.30%) |
Jul 22, 2005 | 46.36 | 46.58 | 45.96 | 46.25 | 3,757,868 | +0.37(+0.80%) |
Jul 21, 2005 | 46.74 | 46.93 | 45.54 | 45.88 | 10,247,572 | -0.30(-0.66%) |
Jul 20, 2005 | 44.34 | 46.37 | 44.25 | 46.18 | 7,785,058 | +1.69(+3.81%) |
Jul 19, 2005 | 44.47 | 44.86 | 44.43 | 44.49 | 3,729,170 | +0.11(+0.26%) |
Jul 18, 2005 | 44.43 | 44.83 | 44.37 | 44.37 | 2,817,771 | -0.11(-0.26%) |
Jul 15, 2005 | 44.82 | 45.03 | 44.43 | 44.49 | 3,635,665 | -0.33(-0.74%) |
Jul 14, 2005 | 44.93 | 45.04 | 44.41 | 44.82 | 4,125,897 | +0.45(+1.01%) |
Jul 13, 2005 | 44.03 | 44.41 | 43.96 | 44.37 | 2,792,384 | +0.11(+0.24%) |
Jul 12, 2005 | 44.20 | 44.46 | 43.96 | 44.26 | 3,169,085 | +0.00(+0.00%) |
Jul 11, 2005 | 44.41 | 44.58 | 44.22 | 44.26 | 3,921,857 | -0.10(-0.23%) |
Jul 08, 2005 | 43.63 | 44.55 | 43.28 | 44.36 | 5,057,165 | +0.79(+1.82%) |
Jul 07, 2005 | 42.65 | 43.75 | 41.92 | 43.57 | 6,374,438 | +0.63(+1.46%) |
Jul 06, 2005 | 43.60 | 43.70 | 42.93 | 42.94 | 5,150,040 | -0.77(-1.76%) |
Jul 05, 2005 | 43.79 | 44.06 | 43.45 | 43.71 | 3,275,993 | -0.18(-0.42%) |