Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 44.55 | 45.82 | 44.26 | 45.80 | 730,462 | +1.42(+3.21%) |
Sep 29, 2005 | 44.18 | 44.47 | 43.56 | 44.38 | 972,636 | +0.11(+0.25%) |
Sep 28, 2005 | 44.86 | 44.98 | 44.27 | 44.27 | 452,699 | -0.46(-1.02%) |
Sep 27, 2005 | 45.11 | 45.30 | 44.63 | 44.73 | 1,188,263 | -0.22(-0.48%) |
Sep 26, 2005 | 44.29 | 45.03 | 44.25 | 44.94 | 1,203,797 | +0.99(+2.26%) |
Sep 23, 2005 | 43.95 | 44.44 | 43.44 | 43.95 | 1,024,108 | +0.04(+0.10%) |
Sep 22, 2005 | 43.82 | 44.10 | 43.36 | 43.91 | 420,355 | -0.33(-0.74%) |
Sep 21, 2005 | 44.65 | 44.65 | 43.92 | 44.23 | 637,024 | -0.69(-1.54%) |
Sep 20, 2005 | 44.73 | 45.41 | 44.73 | 44.92 | 1,194,175 | +0.22(+0.50%) |
Sep 19, 2005 | 45.36 | 45.36 | 44.65 | 44.70 | 404,589 | -0.80(-1.76%) |
Sep 16, 2005 | 44.95 | 45.73 | 44.82 | 45.50 | 752,025 | +0.55(+1.23%) |
Sep 15, 2005 | 44.44 | 44.99 | 44.43 | 44.95 | 431,484 | +0.49(+1.11%) |
Sep 14, 2005 | 44.86 | 44.87 | 44.25 | 44.46 | 726,985 | -0.41(-0.90%) |
Sep 13, 2005 | 44.77 | 45.12 | 44.77 | 44.86 | 1,092,854 | -0.04(-0.10%) |
Sep 12, 2005 | 44.46 | 45.03 | 44.23 | 44.91 | 597,261 | +0.34(+0.75%) |
Sep 09, 2005 | 44.13 | 44.62 | 44.09 | 44.57 | 556,570 | +0.44(+1.00%) |
Sep 08, 2005 | 43.86 | 44.37 | 43.86 | 44.13 | 693,018 | +0.05(+0.12%) |
Sep 07, 2005 | 43.67 | 44.10 | 43.29 | 44.08 | 548,919 | +0.58(+1.33%) |
Sep 06, 2005 | 43.99 | 43.99 | 43.43 | 43.50 | 485,506 | -0.09(-0.22%) |
Sep 02, 2005 | 43.60 | 43.83 | 43.35 | 43.60 | 600,739 | -0.13(-0.30%) |
Sep 01, 2005 | 44.15 | 44.15 | 43.60 | 43.73 | 684,323 | -0.42(-0.96%) |
Aug 31, 2005 | 44.67 | 44.70 | 43.86 | 44.15 | 941,220 | -0.53(-1.18%) |
Aug 30, 2005 | 45.20 | 45.20 | 44.50 | 44.67 | 648,501 | -0.53(-1.16%) |
Aug 29, 2005 | 45.02 | 45.46 | 44.40 | 45.20 | 581,147 | +0.19(+0.42%) |
Aug 26, 2005 | 45.01 | 45.24 | 44.37 | 45.01 | 560,164 | -0.28(-0.61%) |
Aug 25, 2005 | 45.19 | 45.46 | 45.09 | 45.29 | 390,213 | -0.01(-0.02%) |
Aug 24, 2005 | 45.51 | 45.78 | 45.08 | 45.30 | 487,709 | -0.22(-0.47%) |
Aug 23, 2005 | 45.79 | 45.83 | 45.31 | 45.51 | 549,615 | -0.12(-0.26%) |
Aug 22, 2005 | 45.59 | 45.80 | 45.06 | 45.63 | 378,389 | +0.13(+0.28%) |
Aug 19, 2005 | 45.65 | 45.73 | 45.33 | 45.50 | 456,640 | +0.18(+0.40%) |
Aug 18, 2005 | 45.33 | 45.46 | 44.92 | 45.32 | 584,741 | -0.22(-0.49%) |
Aug 17, 2005 | 45.55 | 45.72 | 45.07 | 45.55 | 650,008 | -0.05(-0.11%) |
Aug 16, 2005 | 45.76 | 46.02 | 45.42 | 45.60 | 319,961 | -0.40(-0.86%) |
Aug 15, 2005 | 46.19 | 46.40 | 45.69 | 45.99 | 895,660 | -0.20(-0.43%) |
Aug 12, 2005 | 45.70 | 46.36 | 45.55 | 46.19 | 640,502 | +0.32(+0.70%) |
Aug 11, 2005 | 45.16 | 47.08 | 45.16 | 45.87 | 1,648,265 | +0.72(+1.59%) |
Aug 10, 2005 | 44.21 | 45.19 | 44.21 | 45.16 | 1,178,641 | +0.91(+2.07%) |
Aug 09, 2005 | 43.85 | 44.27 | 43.65 | 44.24 | 538,717 | +0.60(+1.38%) |
Aug 08, 2005 | 44.14 | 44.20 | 43.47 | 43.64 | 533,732 | -0.28(-0.65%) |
Aug 05, 2005 | 43.85 | 43.98 | 43.15 | 43.92 | 537,094 | +0.10(+0.24%) |
Aug 04, 2005 | 43.99 | 44.31 | 43.81 | 43.82 | 515,416 | -0.22(-0.49%) |
Aug 03, 2005 | 43.99 | 44.10 | 43.64 | 44.04 | 697,423 | -0.07(-0.16%) |
Aug 02, 2005 | 44.38 | 44.46 | 43.81 | 44.10 | 388,243 | -0.27(-0.60%) |
Aug 01, 2005 | 43.67 | 44.68 | 43.67 | 44.37 | 484,347 | -0.12(-0.27%) |
Jul 29, 2005 | 44.11 | 44.51 | 43.91 | 44.49 | 561,092 | +0.42(+0.96%) |
Jul 28, 2005 | 44.06 | 44.12 | 43.80 | 44.07 | 550,890 | +0.00(+0.00%) |
Jul 27, 2005 | 43.99 | 44.19 | 43.38 | 44.07 | 1,035,933 | +0.26(+0.59%) |
Jul 26, 2005 | 43.48 | 43.84 | 43.25 | 43.81 | 779,732 | +0.28(+0.65%) |
Jul 25, 2005 | 44.15 | 44.23 | 43.38 | 43.53 | 443,193 | -0.64(-1.45%) |
Jul 22, 2005 | 44.23 | 44.36 | 43.91 | 44.17 | 478,898 | -0.06(-0.14%) |
Jul 21, 2005 | 44.60 | 45.27 | 43.73 | 44.23 | 1,100,853 | +1.11(+2.58%) |
Jul 20, 2005 | 42.33 | 43.18 | 42.07 | 43.11 | 774,631 | +0.79(+1.88%) |
Jul 19, 2005 | 42.54 | 42.56 | 42.17 | 42.32 | 720,840 | -0.09(-0.22%) |
Jul 18, 2005 | 42.77 | 42.88 | 42.31 | 42.41 | 479,826 | -0.57(-1.32%) |
Jul 15, 2005 | 42.70 | 42.98 | 42.16 | 42.98 | 851,955 | +0.35(+0.83%) |
Jul 14, 2005 | 41.53 | 42.72 | 41.49 | 42.63 | 1,231,620 | +1.71(+4.17%) |
Jul 13, 2005 | 41.12 | 41.40 | 40.86 | 40.92 | 607,579 | -0.18(-0.44%) |
Jul 12, 2005 | 41.34 | 41.39 | 41.06 | 41.10 | 290,863 | -0.41(-0.98%) |
Jul 11, 2005 | 41.35 | 41.62 | 41.29 | 41.51 | 389,866 | +0.22(+0.54%) |
Jul 08, 2005 | 40.54 | 41.37 | 40.37 | 41.28 | 457,452 | +0.84(+2.07%) |
Jul 07, 2005 | 40.63 | 40.64 | 40.31 | 40.45 | 485,738 | -0.23(-0.57%) |
Jul 06, 2005 | 40.97 | 41.00 | 40.59 | 40.68 | 289,472 | -0.31(-0.76%) |
Jul 05, 2005 | 41.06 | 41.21 | 40.83 | 40.99 | 397,169 | -0.07(-0.17%) |