Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 45.95 | 46.14 | 45.84 | 46.06 | 2,955,532 | +0.11(+0.25%) |
Sep 29, 2005 | 45.77 | 46.08 | 45.51 | 45.95 | 4,497,480 | +0.31(+0.69%) |
Sep 28, 2005 | 45.96 | 46.25 | 45.35 | 45.64 | 4,873,491 | -0.31(-0.68%) |
Sep 27, 2005 | 45.84 | 46.08 | 45.71 | 45.95 | 3,171,488 | +0.03(+0.07%) |
Sep 26, 2005 | 45.90 | 46.10 | 45.78 | 45.92 | 4,123,061 | +0.36(+0.80%) |
Sep 23, 2005 | 45.55 | 45.81 | 45.36 | 45.55 | 3,474,876 | -0.16(-0.34%) |
Sep 22, 2005 | 45.33 | 45.93 | 45.32 | 45.71 | 3,889,747 | +0.30(+0.65%) |
Sep 21, 2005 | 45.44 | 45.66 | 45.15 | 45.42 | 4,686,202 | -0.01(-0.03%) |
Sep 20, 2005 | 45.45 | 45.82 | 45.33 | 45.43 | 4,243,780 | -0.09(-0.21%) |
Sep 19, 2005 | 45.99 | 46.03 | 45.30 | 45.52 | 4,554,973 | -0.53(-1.16%) |
Sep 16, 2005 | 46.26 | 46.35 | 45.72 | 46.06 | 6,305,868 | +0.03(+0.05%) |
Sep 15, 2005 | 46.16 | 46.33 | 45.74 | 46.03 | 3,269,910 | -0.26(-0.56%) |
Sep 14, 2005 | 46.56 | 46.77 | 46.19 | 46.29 | 3,834,006 | -0.18(-0.38%) |
Sep 13, 2005 | 46.49 | 46.83 | 46.45 | 46.47 | 4,784,465 | -0.14(-0.31%) |
Sep 12, 2005 | 46.30 | 46.79 | 46.15 | 46.61 | 6,264,620 | +0.45(+0.97%) |
Sep 09, 2005 | 46.12 | 46.38 | 45.90 | 46.16 | 4,024,639 | +0.25(+0.55%) |
Sep 08, 2005 | 45.37 | 46.35 | 45.35 | 45.91 | 5,753,717 | -0.41(-0.88%) |
Sep 07, 2005 | 45.73 | 46.65 | 45.65 | 46.32 | 6,111,413 | +0.67(+1.47%) |
Sep 06, 2005 | 45.26 | 45.69 | 45.07 | 45.65 | 5,158,565 | +0.75(+1.68%) |
Sep 02, 2005 | 44.83 | 45.01 | 44.61 | 44.90 | 3,991,673 | +0.40(+0.90%) |
Sep 01, 2005 | 44.83 | 45.05 | 44.34 | 44.49 | 4,762,647 | -0.18(-0.41%) |
Aug 31, 2005 | 44.49 | 44.73 | 44.27 | 44.68 | 4,480,280 | +0.11(+0.24%) |
Aug 30, 2005 | 44.63 | 44.80 | 44.37 | 44.57 | 3,791,324 | -0.06(-0.14%) |
Aug 29, 2005 | 44.27 | 44.81 | 44.21 | 44.63 | 2,966,521 | +0.06(+0.13%) |
Aug 26, 2005 | 44.69 | 44.78 | 44.30 | 44.58 | 4,764,558 | -0.19(-0.43%) |
Aug 25, 2005 | 44.91 | 44.92 | 44.61 | 44.77 | 3,446,369 | -0.01(-0.03%) |
Aug 24, 2005 | 44.41 | 44.97 | 44.23 | 44.78 | 5,949,287 | +0.21(+0.46%) |
Aug 23, 2005 | 45.16 | 45.16 | 44.49 | 44.58 | 5,305,402 | -0.58(-1.29%) |
Aug 22, 2005 | 45.44 | 45.81 | 44.83 | 45.16 | 4,548,761 | -0.09(-0.21%) |
Aug 19, 2005 | 45.31 | 45.77 | 45.17 | 45.25 | 4,656,898 | +0.09(+0.21%) |
Aug 18, 2005 | 45.14 | 45.20 | 44.76 | 45.16 | 4,829,854 | +0.10(+0.22%) |
Aug 17, 2005 | 44.73 | 45.25 | 44.67 | 45.06 | 4,195,047 | +0.06(+0.14%) |
Aug 16, 2005 | 45.36 | 45.40 | 44.99 | 45.00 | 3,956,795 | -0.33(-0.72%) |
Aug 15, 2005 | 45.21 | 45.60 | 44.71 | 45.32 | 5,379,617 | +0.15(+0.33%) |
Aug 12, 2005 | 45.43 | 45.49 | 45.17 | 45.17 | 4,336,947 | -0.26(-0.58%) |
Aug 11, 2005 | 45.35 | 45.49 | 45.10 | 45.44 | 5,552,254 | +0.23(+0.50%) |
Aug 10, 2005 | 45.32 | 45.65 | 45.09 | 45.21 | 8,062,338 | +0.00(+0.00%) |
Aug 09, 2005 | 45.50 | 45.77 | 45.17 | 45.21 | 6,345,683 | -0.21(-0.47%) |
Aug 08, 2005 | 45.76 | 45.97 | 45.21 | 45.42 | 5,967,761 | -0.41(-0.89%) |
Aug 05, 2005 | 46.06 | 46.25 | 45.78 | 45.83 | 4,290,124 | -0.23(-0.49%) |
Aug 04, 2005 | 46.58 | 46.58 | 45.84 | 46.06 | 5,225,454 | -0.53(-1.13%) |
Aug 03, 2005 | 46.81 | 46.94 | 46.41 | 46.58 | 5,336,617 | -0.43(-0.92%) |
Aug 02, 2005 | 47.29 | 47.40 | 46.87 | 47.02 | 3,888,791 | -0.26(-0.56%) |
Aug 01, 2005 | 47.16 | 47.31 | 46.91 | 47.28 | 3,985,939 | +0.19(+0.40%) |
Jul 29, 2005 | 47.01 | 47.29 | 46.73 | 47.09 | 4,886,391 | +0.19(+0.40%) |
Jul 28, 2005 | 46.27 | 46.96 | 46.24 | 46.90 | 5,078,139 | +0.66(+1.43%) |
Jul 27, 2005 | 46.52 | 46.59 | 46.04 | 46.25 | 5,087,535 | -0.08(-0.18%) |
Jul 26, 2005 | 46.86 | 46.86 | 46.33 | 46.33 | 4,242,665 | -0.24(-0.53%) |
Jul 25, 2005 | 46.99 | 47.28 | 46.40 | 46.57 | 4,687,317 | -0.34(-0.72%) |
Jul 22, 2005 | 46.97 | 47.06 | 46.47 | 46.91 | 4,551,628 | +0.10(+0.21%) |
Jul 21, 2005 | 47.17 | 47.34 | 46.63 | 46.81 | 4,459,098 | -0.08(-0.17%) |
Jul 20, 2005 | 46.53 | 46.94 | 46.46 | 46.89 | 4,504,010 | +0.24(+0.53%) |
Jul 19, 2005 | 46.82 | 47.00 | 46.46 | 46.65 | 6,737,302 | -0.15(-0.32%) |
Jul 18, 2005 | 47.38 | 47.81 | 46.64 | 46.80 | 7,375,453 | -0.58(-1.22%) |
Jul 15, 2005 | 47.60 | 48.19 | 47.14 | 47.38 | 5,691,606 | +0.01(+0.03%) |
Jul 14, 2005 | 47.17 | 47.70 | 47.14 | 47.36 | 4,446,039 | +0.19(+0.41%) |
Jul 13, 2005 | 47.16 | 47.36 | 46.79 | 47.17 | 5,254,439 | +0.16(+0.33%) |
Jul 12, 2005 | 47.81 | 47.81 | 47.01 | 47.01 | 5,873,798 | -0.79(-1.66%) |
Jul 11, 2005 | 47.34 | 47.82 | 47.11 | 47.80 | 5,908,357 | +0.71(+1.51%) |
Jul 08, 2005 | 46.40 | 47.24 | 46.21 | 47.09 | 5,327,380 | +0.75(+1.61%) |
Jul 07, 2005 | 45.21 | 46.40 | 44.81 | 46.35 | 5,948,491 | +0.62(+1.35%) |
Jul 06, 2005 | 46.23 | 46.23 | 45.73 | 45.73 | 5,978,272 | -0.50(-1.07%) |
Jul 05, 2005 | 45.86 | 46.38 | 45.84 | 46.23 | 6,369,253 | +0.39(+0.85%) |