Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 47.92 | 47.92 | 46.85 | 47.02 | 3,617,992 | -0.90(-1.88%) |
Sep 29, 2005 | 47.82 | 48.23 | 47.49 | 47.92 | 3,992,493 | +0.27(+0.56%) |
Sep 28, 2005 | 47.11 | 47.81 | 46.28 | 47.65 | 3,739,413 | +0.55(+1.17%) |
Sep 27, 2005 | 46.82 | 47.23 | 46.27 | 47.10 | 3,904,187 | -0.23(-0.48%) |
Sep 26, 2005 | 46.17 | 47.71 | 45.74 | 47.33 | 4,231,176 | +1.16(+2.50%) |
Sep 23, 2005 | 46.17 | 47.23 | 45.86 | 46.17 | 4,299,645 | -1.18(-2.48%) |
Sep 22, 2005 | 48.45 | 48.83 | 46.30 | 47.34 | 6,199,987 | -0.95(-1.97%) |
Sep 21, 2005 | 48.35 | 48.85 | 47.82 | 48.30 | 5,567,286 | +1.04(+2.20%) |
Sep 20, 2005 | 47.19 | 47.99 | 46.73 | 47.26 | 5,613,679 | -0.63(-1.31%) |
Sep 19, 2005 | 47.88 | 48.32 | 46.88 | 47.88 | 5,716,223 | +1.99(+4.33%) |
Sep 16, 2005 | 45.60 | 45.94 | 45.03 | 45.89 | 6,542,973 | +0.83(+1.83%) |
Sep 15, 2005 | 44.79 | 45.13 | 44.38 | 45.07 | 4,876,355 | +0.69(+1.55%) |
Sep 14, 2005 | 44.11 | 44.64 | 43.96 | 44.38 | 4,927,867 | +0.43(+0.98%) |
Sep 13, 2005 | 44.19 | 44.32 | 43.71 | 43.95 | 5,333,243 | +0.14(+0.33%) |
Sep 12, 2005 | 44.69 | 44.79 | 43.62 | 43.81 | 4,287,487 | -1.11(-2.48%) |
Sep 09, 2005 | 44.51 | 44.95 | 44.37 | 44.92 | 3,629,350 | +0.81(+1.84%) |
Sep 08, 2005 | 44.01 | 44.44 | 43.80 | 44.11 | 4,357,236 | +0.32(+0.73%) |
Sep 07, 2005 | 43.98 | 44.31 | 43.67 | 43.79 | 4,965,141 | -0.38(-0.86%) |
Sep 06, 2005 | 44.03 | 44.60 | 43.44 | 44.17 | 4,663,268 | +0.14(+0.33%) |
Sep 02, 2005 | 44.48 | 44.48 | 43.76 | 44.03 | 4,186,383 | -0.68(-1.52%) |
Sep 01, 2005 | 45.02 | 45.34 | 43.21 | 44.71 | 9,852,854 | -0.06(-0.14%) |
Aug 31, 2005 | 44.48 | 44.98 | 43.95 | 44.77 | 7,480,426 | +0.54(+1.22%) |
Aug 30, 2005 | 43.78 | 44.38 | 43.77 | 44.23 | 5,203,823 | +0.64(+1.48%) |
Aug 29, 2005 | 43.68 | 44.92 | 43.20 | 43.59 | 4,986,098 | -0.07(-0.16%) |
Aug 26, 2005 | 44.26 | 44.48 | 43.44 | 43.66 | 3,049,441 | -0.55(-1.24%) |
Aug 25, 2005 | 44.16 | 44.43 | 43.93 | 44.21 | 3,461,537 | -0.03(-0.06%) |
Aug 24, 2005 | 43.76 | 44.35 | 43.46 | 44.23 | 5,440,586 | +0.84(+1.93%) |
Aug 23, 2005 | 43.34 | 43.60 | 42.54 | 43.39 | 3,763,249 | +0.38(+0.87%) |
Aug 22, 2005 | 43.49 | 43.79 | 42.75 | 43.02 | 3,988,334 | +0.01(+0.03%) |
Aug 19, 2005 | 42.48 | 43.28 | 42.48 | 43.01 | 3,256,609 | +0.88(+2.08%) |
Aug 18, 2005 | 42.13 | 42.82 | 41.55 | 42.13 | 4,302,205 | -0.02(-0.04%) |
Aug 17, 2005 | 43.41 | 44.18 | 42.04 | 42.15 | 5,347,321 | -1.16(-2.67%) |
Aug 16, 2005 | 44.60 | 44.64 | 43.30 | 43.31 | 3,692,700 | -1.14(-2.56%) |
Aug 15, 2005 | 45.18 | 45.19 | 44.40 | 44.44 | 2,489,529 | -0.77(-1.70%) |
Aug 12, 2005 | 45.48 | 45.48 | 44.64 | 45.21 | 2,783,563 | +0.05(+0.11%) |
Aug 11, 2005 | 44.85 | 45.54 | 44.59 | 45.16 | 4,081,279 | +0.20(+0.44%) |
Aug 10, 2005 | 43.88 | 44.96 | 43.76 | 44.96 | 4,528,089 | +1.56(+3.59%) |
Aug 09, 2005 | 43.82 | 43.86 | 43.22 | 43.41 | 3,022,565 | -0.15(-0.34%) |
Aug 08, 2005 | 43.60 | 44.35 | 43.46 | 43.56 | 4,283,968 | +0.78(+1.83%) |
Aug 05, 2005 | 43.13 | 43.19 | 42.33 | 42.78 | 2,928,020 | -0.36(-0.83%) |
Aug 04, 2005 | 43.13 | 43.73 | 43.09 | 43.13 | 2,992,010 | +0.04(+0.10%) |
Aug 03, 2005 | 43.91 | 44.08 | 42.83 | 43.09 | 4,023,368 | -0.67(-1.53%) |
Aug 02, 2005 | 43.60 | 43.83 | 43.15 | 43.76 | 3,706,138 | +0.74(+1.73%) |
Aug 01, 2005 | 43.29 | 43.38 | 43.00 | 43.01 | 3,245,410 | +0.26(+0.60%) |
Jul 29, 2005 | 43.76 | 43.82 | 42.60 | 42.76 | 4,121,273 | -0.96(-2.20%) |
Jul 28, 2005 | 43.94 | 44.21 | 42.35 | 43.72 | 5,559,128 | -0.34(-0.78%) |
Jul 27, 2005 | 43.76 | 44.15 | 42.94 | 44.06 | 3,765,169 | +0.42(+0.96%) |
Jul 26, 2005 | 43.73 | 44.21 | 43.61 | 43.64 | 3,477,374 | -0.56(-1.27%) |
Jul 25, 2005 | 43.64 | 44.53 | 43.25 | 44.21 | 5,224,940 | +0.48(+1.10%) |
Jul 22, 2005 | 42.35 | 43.81 | 42.28 | 43.73 | 5,531,132 | +2.41(+5.84%) |
Jul 21, 2005 | 42.03 | 42.13 | 40.94 | 41.31 | 3,022,245 | -0.62(-1.48%) |
Jul 20, 2005 | 41.68 | 42.03 | 40.90 | 41.93 | 4,084,639 | +0.22(+0.52%) |
Jul 19, 2005 | 41.44 | 41.77 | 41.24 | 41.71 | 3,979,055 | +0.51(+1.24%) |
Jul 18, 2005 | 41.66 | 41.68 | 40.86 | 41.20 | 3,147,186 | -0.57(-1.36%) |
Jul 15, 2005 | 42.01 | 42.50 | 41.35 | 41.77 | 3,375,310 | -0.04(-0.10%) |
Jul 14, 2005 | 43.60 | 43.88 | 41.69 | 41.81 | 5,497,377 | -1.79(-4.11%) |
Jul 13, 2005 | 44.04 | 44.21 | 43.13 | 43.61 | 3,357,393 | -0.33(-0.75%) |
Jul 12, 2005 | 43.57 | 44.29 | 43.44 | 43.94 | 3,844,996 | +0.32(+0.75%) |
Jul 11, 2005 | 43.18 | 43.68 | 42.63 | 43.61 | 3,651,747 | +0.24(+0.56%) |
Jul 08, 2005 | 43.56 | 44.00 | 42.90 | 43.37 | 5,360,599 | -0.15(-0.34%) |
Jul 07, 2005 | 42.48 | 43.66 | 42.21 | 43.52 | 4,254,692 | +0.74(+1.72%) |
Jul 06, 2005 | 43.53 | 44.07 | 42.54 | 42.78 | 4,951,543 | -0.56(-1.28%) |
Jul 05, 2005 | 42.34 | 43.44 | 42.13 | 43.34 | 5,741,339 | +1.52(+3.63%) |