Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 45.19 | 45.46 | 45.16 | 45.30 | 9,803,567 | -0.08(-0.17%) |
Sep 29, 2005 | 44.76 | 45.49 | 44.54 | 45.38 | 10,446,691 | +0.49(+1.08%) |
Sep 28, 2005 | 44.08 | 45.03 | 44.08 | 44.90 | 13,718,974 | +0.85(+1.94%) |
Sep 27, 2005 | 43.58 | 44.39 | 43.58 | 44.04 | 9,738,228 | +0.33(+0.75%) |
Sep 26, 2005 | 44.23 | 44.28 | 43.45 | 43.72 | 9,620,653 | -0.33(-0.76%) |
Sep 23, 2005 | 43.88 | 44.11 | 43.77 | 44.05 | 9,623,132 | -0.12(-0.27%) |
Sep 22, 2005 | 43.80 | 44.33 | 43.65 | 44.17 | 12,165,525 | +0.37(+0.84%) |
Sep 21, 2005 | 44.05 | 44.31 | 43.69 | 43.80 | 12,618,120 | -0.64(-1.45%) |
Sep 20, 2005 | 44.77 | 44.98 | 44.41 | 44.45 | 12,611,568 | -0.41(-0.92%) |
Sep 19, 2005 | 45.03 | 45.17 | 44.62 | 44.86 | 9,116,530 | -0.51(-1.12%) |
Sep 16, 2005 | 45.39 | 45.46 | 45.08 | 45.37 | 13,501,530 | +0.18(+0.40%) |
Sep 15, 2005 | 45.42 | 45.55 | 44.99 | 45.19 | 8,612,938 | -0.27(-0.58%) |
Sep 14, 2005 | 45.60 | 45.97 | 45.42 | 45.45 | 6,884,011 | -0.15(-0.33%) |
Sep 13, 2005 | 46.02 | 46.02 | 45.47 | 45.60 | 8,926,001 | -0.41(-0.90%) |
Sep 12, 2005 | 45.76 | 46.37 | 45.74 | 46.02 | 6,538,899 | +0.02(+0.05%) |
Sep 09, 2005 | 45.67 | 46.02 | 45.47 | 45.99 | 7,051,344 | +0.36(+0.79%) |
Sep 08, 2005 | 45.90 | 46.04 | 45.46 | 45.63 | 7,573,882 | -0.10(-0.22%) |
Sep 07, 2005 | 45.57 | 45.82 | 45.36 | 45.73 | 7,288,797 | -0.02(-0.05%) |
Sep 06, 2005 | 45.01 | 45.85 | 45.01 | 45.76 | 11,165,248 | +0.88(+1.96%) |
Sep 02, 2005 | 44.90 | 45.19 | 44.87 | 44.87 | 6,517,296 | -0.05(-0.10%) |
Sep 01, 2005 | 45.27 | 45.36 | 44.81 | 44.92 | 11,315,936 | -0.61(-1.34%) |
Aug 31, 2005 | 45.38 | 45.63 | 45.11 | 45.53 | 9,563,281 | +0.05(+0.10%) |
Aug 30, 2005 | 45.74 | 45.74 | 45.17 | 45.48 | 10,047,395 | -0.45(-0.98%) |
Aug 29, 2005 | 45.18 | 46.17 | 45.12 | 45.94 | 7,127,662 | +0.54(+1.19%) |
Aug 26, 2005 | 45.64 | 45.76 | 45.33 | 45.39 | 8,905,460 | -0.41(-0.89%) |
Aug 25, 2005 | 46.00 | 46.00 | 45.59 | 45.80 | 6,385,378 | -0.12(-0.27%) |
Aug 24, 2005 | 46.04 | 46.53 | 45.87 | 45.92 | 7,822,313 | -0.40(-0.87%) |
Aug 23, 2005 | 46.70 | 46.95 | 46.08 | 46.33 | 7,083,394 | -0.32(-0.69%) |
Aug 22, 2005 | 46.73 | 47.07 | 46.22 | 46.65 | 9,131,935 | -0.09(-0.19%) |
Aug 19, 2005 | 45.95 | 47.04 | 45.95 | 46.74 | 11,476,008 | +0.91(+1.98%) |
Aug 18, 2005 | 45.80 | 46.31 | 45.63 | 45.83 | 6,575,198 | -0.08(-0.18%) |
Aug 17, 2005 | 45.97 | 46.28 | 45.65 | 45.91 | 8,593,283 | +0.00(+0.00%) |
Aug 16, 2005 | 46.35 | 46.55 | 45.80 | 45.91 | 7,804,252 | -0.68(-1.45%) |
Aug 15, 2005 | 46.25 | 46.84 | 46.09 | 46.59 | 6,075,502 | +0.17(+0.38%) |
Aug 12, 2005 | 46.39 | 46.64 | 46.34 | 46.42 | 7,752,547 | -0.27(-0.57%) |
Aug 11, 2005 | 46.27 | 46.73 | 46.09 | 46.68 | 8,092,879 | +0.36(+0.78%) |
Aug 10, 2005 | 47.24 | 47.44 | 46.29 | 46.32 | 9,566,114 | -0.84(-1.77%) |
Aug 09, 2005 | 47.10 | 47.41 | 46.84 | 47.16 | 6,717,210 | +0.08(+0.17%) |
Aug 08, 2005 | 47.11 | 47.38 | 46.88 | 47.08 | 7,834,177 | +0.00(+0.00%) |
Aug 05, 2005 | 46.73 | 47.29 | 46.72 | 47.08 | 6,577,500 | +0.14(+0.29%) |
Aug 04, 2005 | 47.30 | 47.38 | 46.86 | 46.94 | 9,296,080 | -0.53(-1.12%) |
Aug 03, 2005 | 47.05 | 47.55 | 46.94 | 47.47 | 7,536,520 | +0.42(+0.90%) |
Aug 02, 2005 | 47.03 | 47.36 | 46.90 | 47.05 | 9,527,690 | -0.07(-0.14%) |
Aug 01, 2005 | 46.87 | 47.35 | 46.79 | 47.12 | 6,488,433 | -0.02(-0.04%) |
Jul 29, 2005 | 47.04 | 47.41 | 47.00 | 47.13 | 7,667,730 | -0.19(-0.41%) |
Jul 28, 2005 | 47.18 | 47.42 | 47.03 | 47.33 | 10,960,199 | -0.04(-0.08%) |
Jul 27, 2005 | 47.33 | 47.51 | 46.77 | 47.37 | 8,609,574 | -0.14(-0.30%) |
Jul 26, 2005 | 47.52 | 47.64 | 47.35 | 47.51 | 8,044,184 | -0.05(-0.10%) |
Jul 25, 2005 | 47.43 | 47.73 | 47.39 | 47.55 | 7,893,496 | -0.14(-0.28%) |
Jul 22, 2005 | 47.43 | 47.79 | 47.36 | 47.69 | 8,092,879 | +0.02(+0.05%) |
Jul 21, 2005 | 47.78 | 47.97 | 47.10 | 47.66 | 14,635,496 | -0.11(-0.24%) |
Jul 20, 2005 | 46.99 | 47.98 | 46.87 | 47.78 | 16,508,737 | +0.51(+1.08%) |
Jul 19, 2005 | 47.85 | 48.07 | 47.27 | 47.27 | 25,055,096 | +1.07(+2.31%) |
Jul 18, 2005 | 46.30 | 47.40 | 46.13 | 46.20 | 15,415,143 | -0.32(-0.69%) |
Jul 15, 2005 | 46.55 | 46.73 | 46.04 | 46.52 | 13,535,528 | -0.02(-0.05%) |
Jul 14, 2005 | 46.31 | 46.69 | 46.31 | 46.55 | 15,132,890 | +0.55(+1.19%) |
Jul 13, 2005 | 45.83 | 46.17 | 45.83 | 46.00 | 20,079,916 | +0.80(+1.76%) |
Jul 12, 2005 | 44.73 | 45.46 | 44.72 | 45.20 | 19,381,368 | +0.61(+1.37%) |
Jul 11, 2005 | 44.84 | 44.91 | 44.34 | 44.59 | 12,725,602 | -0.19(-0.43%) |
Jul 08, 2005 | 43.70 | 44.91 | 43.56 | 44.78 | 23,799,304 | +1.08(+2.48%) |
Jul 07, 2005 | 42.44 | 43.78 | 42.36 | 43.70 | 19,047,942 | +0.89(+2.07%) |
Jul 06, 2005 | 42.24 | 43.01 | 42.02 | 42.81 | 14,182,193 | +0.58(+1.36%) |
Jul 05, 2005 | 42.01 | 42.34 | 41.88 | 42.24 | 9,175,495 | +0.07(+0.16%) |