Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 49.99 | 50.81 | 49.73 | 50.59 | 4,233,129 | +0.50(+1.00%) |
Sep 29, 2005 | 49.84 | 50.14 | 49.41 | 50.09 | 3,334,896 | +0.05(+0.10%) |
Sep 28, 2005 | 49.55 | 50.12 | 49.37 | 50.04 | 6,456,752 | +0.49(+0.99%) |
Sep 27, 2005 | 48.38 | 49.66 | 48.29 | 49.54 | 7,335,777 | +1.40(+2.91%) |
Sep 26, 2005 | 48.76 | 49.10 | 47.82 | 48.14 | 7,937,420 | +1.09(+2.33%) |
Sep 23, 2005 | 47.05 | 47.24 | 46.45 | 47.05 | 4,429,782 | +0.51(+1.10%) |
Sep 22, 2005 | 46.42 | 46.76 | 46.19 | 46.54 | 4,319,501 | +0.07(+0.16%) |
Sep 21, 2005 | 46.90 | 47.14 | 46.16 | 46.46 | 6,240,354 | -0.77(-1.64%) |
Sep 20, 2005 | 47.24 | 47.99 | 47.15 | 47.24 | 5,161,586 | -0.48(-1.01%) |
Sep 19, 2005 | 48.02 | 48.09 | 46.92 | 47.72 | 5,004,157 | -0.52(-1.08%) |
Sep 16, 2005 | 48.73 | 48.73 | 48.00 | 48.24 | 6,981,561 | -0.21(-0.43%) |
Sep 15, 2005 | 47.79 | 48.46 | 47.61 | 48.45 | 4,460,811 | +0.67(+1.40%) |
Sep 14, 2005 | 48.70 | 48.90 | 47.62 | 47.78 | 4,748,267 | -0.91(-1.87%) |
Sep 13, 2005 | 48.49 | 48.87 | 48.47 | 48.69 | 3,884,018 | +0.19(+0.40%) |
Sep 12, 2005 | 48.50 | 48.73 | 48.20 | 48.49 | 3,671,515 | -0.19(-0.40%) |
Sep 09, 2005 | 48.26 | 48.86 | 48.22 | 48.69 | 5,648,516 | +0.60(+1.25%) |
Sep 08, 2005 | 48.24 | 48.32 | 47.88 | 48.08 | 5,814,945 | +0.07(+0.14%) |
Sep 07, 2005 | 48.24 | 48.26 | 47.65 | 48.02 | 6,047,059 | -0.39(-0.82%) |
Sep 06, 2005 | 48.41 | 48.73 | 47.83 | 48.41 | 6,425,320 | +0.51(+1.07%) |
Sep 02, 2005 | 48.29 | 48.34 | 47.61 | 47.90 | 9,146,617 | -1.23(-2.50%) |
Sep 01, 2005 | 49.62 | 49.77 | 49.04 | 49.13 | 5,459,789 | -0.77(-1.54%) |
Aug 31, 2005 | 49.80 | 49.96 | 49.16 | 49.89 | 4,163,549 | +0.21(+0.42%) |
Aug 30, 2005 | 50.10 | 50.29 | 49.47 | 49.69 | 4,241,323 | -0.63(-1.24%) |
Aug 29, 2005 | 49.37 | 50.37 | 49.19 | 50.31 | 3,888,316 | +0.95(+1.92%) |
Aug 26, 2005 | 50.04 | 49.99 | 49.20 | 49.37 | 3,786,363 | -0.67(-1.34%) |
Aug 25, 2005 | 49.98 | 50.18 | 49.92 | 50.04 | 3,391,178 | +0.06(+0.12%) |
Aug 24, 2005 | 50.10 | 50.59 | 49.94 | 49.98 | 4,734,163 | -0.22(-0.44%) |
Aug 23, 2005 | 50.36 | 50.55 | 49.99 | 50.20 | 3,103,184 | -0.27(-0.53%) |
Aug 22, 2005 | 50.17 | 50.91 | 50.13 | 50.47 | 4,611,390 | +0.48(+0.95%) |
Aug 19, 2005 | 49.66 | 50.21 | 49.52 | 49.99 | 3,064,230 | +0.39(+0.78%) |
Aug 18, 2005 | 49.83 | 50.01 | 49.29 | 49.60 | 3,912,360 | -0.29(-0.58%) |
Aug 17, 2005 | 49.42 | 50.31 | 49.42 | 49.89 | 3,216,824 | +0.56(+1.13%) |
Aug 16, 2005 | 50.18 | 50.41 | 49.34 | 49.34 | 4,411,379 | -0.89(-1.76%) |
Aug 15, 2005 | 49.43 | 50.39 | 49.40 | 50.22 | 2,901,562 | +0.68(+1.38%) |
Aug 12, 2005 | 50.11 | 50.25 | 49.21 | 49.54 | 3,792,273 | -0.57(-1.14%) |
Aug 11, 2005 | 49.22 | 50.11 | 49.16 | 50.11 | 4,180,742 | +1.01(+2.05%) |
Aug 10, 2005 | 50.00 | 50.12 | 48.84 | 49.10 | 4,159,788 | -0.87(-1.74%) |
Aug 09, 2005 | 49.36 | 50.24 | 49.11 | 49.98 | 4,409,096 | +0.85(+1.73%) |
Aug 08, 2005 | 49.36 | 49.51 | 48.87 | 49.13 | 3,012,112 | -0.15(-0.30%) |
Aug 05, 2005 | 49.23 | 49.52 | 49.14 | 49.28 | 2,877,921 | -0.06(-0.12%) |
Aug 04, 2005 | 49.61 | 49.71 | 49.14 | 49.34 | 3,561,100 | -0.28(-0.57%) |
Aug 03, 2005 | 49.12 | 49.64 | 49.02 | 49.62 | 3,006,604 | +0.24(+0.48%) |
Aug 02, 2005 | 48.95 | 49.43 | 48.90 | 49.38 | 3,114,065 | +0.43(+0.88%) |
Aug 01, 2005 | 49.36 | 49.50 | 48.87 | 48.95 | 3,180,690 | -0.19(-0.39%) |
Jul 29, 2005 | 49.29 | 49.74 | 49.14 | 49.14 | 4,782,117 | +0.01(+0.02%) |
Jul 28, 2005 | 49.66 | 49.71 | 48.84 | 49.13 | 6,645,479 | -0.52(-1.05%) |
Jul 27, 2005 | 50.40 | 50.59 | 49.56 | 49.66 | 6,983,307 | +0.26(+0.53%) |
Jul 26, 2005 | 49.59 | 49.97 | 49.23 | 49.40 | 5,531,250 | +0.22(+0.45%) |
Jul 25, 2005 | 49.13 | 49.72 | 49.12 | 49.17 | 3,979,657 | -0.11(-0.23%) |
Jul 22, 2005 | 48.69 | 49.35 | 48.58 | 49.28 | 3,532,757 | +0.36(+0.75%) |
Jul 21, 2005 | 49.27 | 49.37 | 48.90 | 48.92 | 6,533,720 | -0.28(-0.56%) |
Jul 20, 2005 | 48.31 | 49.34 | 48.11 | 49.19 | 3,505,892 | +0.89(+1.83%) |
Jul 19, 2005 | 48.39 | 48.76 | 48.11 | 48.31 | 2,990,620 | +0.11(+0.23%) |
Jul 18, 2005 | 48.20 | 48.29 | 47.83 | 48.20 | 2,553,122 | -0.01(-0.02%) |
Jul 15, 2005 | 48.08 | 48.30 | 47.82 | 48.20 | 2,717,805 | +0.13(+0.26%) |
Jul 14, 2005 | 48.35 | 48.56 | 47.92 | 48.08 | 3,031,723 | +0.00(+0.00%) |
Jul 13, 2005 | 47.87 | 48.31 | 47.79 | 48.08 | 4,181,145 | +0.21(+0.44%) |
Jul 12, 2005 | 48.36 | 48.37 | 47.76 | 47.87 | 3,923,375 | -0.50(-1.03%) |
Jul 11, 2005 | 48.58 | 48.75 | 48.23 | 48.37 | 2,736,342 | -0.07(-0.15%) |
Jul 08, 2005 | 48.44 | 48.57 | 48.03 | 48.44 | 4,990,590 | -0.08(-0.17%) |
Jul 07, 2005 | 47.63 | 48.52 | 47.24 | 48.52 | 7,500,460 | +0.66(+1.38%) |
Jul 06, 2005 | 48.76 | 49.22 | 47.79 | 47.86 | 5,311,897 | -0.84(-1.73%) |
Jul 05, 2005 | 47.87 | 48.72 | 47.77 | 48.70 | 4,462,826 | +0.55(+1.14%) |