Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 46.38 | 46.66 | 46.35 | 46.50 | 9,552,154 | -0.08(-0.17%) |
Sep 29, 2005 | 45.93 | 46.69 | 45.71 | 46.58 | 10,178,785 | +0.50(+1.08%) |
Sep 28, 2005 | 45.24 | 46.21 | 45.24 | 46.08 | 13,367,150 | +0.88(+1.94%) |
Sep 27, 2005 | 44.73 | 45.56 | 44.72 | 45.20 | 9,488,490 | +0.34(+0.75%) |
Sep 26, 2005 | 45.39 | 45.45 | 44.59 | 44.87 | 9,373,930 | -0.34(-0.76%) |
Sep 23, 2005 | 45.04 | 45.27 | 44.92 | 45.21 | 9,376,345 | -0.12(-0.27%) |
Sep 22, 2005 | 44.95 | 45.50 | 44.80 | 45.33 | 11,853,539 | +0.38(+0.84%) |
Sep 21, 2005 | 45.21 | 45.48 | 44.84 | 44.95 | 12,294,527 | -0.66(-1.45%) |
Sep 20, 2005 | 45.95 | 46.17 | 45.57 | 45.62 | 12,288,144 | -0.42(-0.92%) |
Sep 19, 2005 | 46.22 | 46.36 | 45.79 | 46.04 | 8,882,736 | -0.52(-1.12%) |
Sep 16, 2005 | 46.59 | 46.66 | 46.27 | 46.56 | 13,155,282 | +0.19(+0.40%) |
Sep 15, 2005 | 46.62 | 46.75 | 46.18 | 46.37 | 8,392,059 | -0.27(-0.58%) |
Sep 14, 2005 | 46.80 | 47.18 | 46.61 | 46.65 | 6,707,470 | -0.16(-0.33%) |
Sep 13, 2005 | 47.23 | 47.23 | 46.67 | 46.80 | 8,697,093 | -0.42(-0.90%) |
Sep 12, 2005 | 46.97 | 47.59 | 46.95 | 47.23 | 6,371,208 | +0.02(+0.05%) |
Sep 09, 2005 | 46.87 | 47.23 | 46.67 | 47.20 | 6,870,511 | +0.37(+0.79%) |
Sep 08, 2005 | 47.11 | 47.25 | 46.66 | 46.83 | 7,379,649 | -0.10(-0.22%) |
Sep 07, 2005 | 46.77 | 47.02 | 46.55 | 46.94 | 7,101,875 | -0.02(-0.05%) |
Sep 06, 2005 | 46.19 | 47.06 | 46.19 | 46.96 | 10,878,914 | +0.90(+1.96%) |
Sep 02, 2005 | 46.08 | 46.37 | 46.06 | 46.06 | 6,350,159 | -0.05(-0.10%) |
Sep 01, 2005 | 46.46 | 46.55 | 45.99 | 46.10 | 11,025,737 | -0.63(-1.34%) |
Aug 31, 2005 | 46.57 | 46.83 | 46.29 | 46.73 | 9,318,030 | +0.05(+0.10%) |
Aug 30, 2005 | 46.95 | 46.95 | 46.36 | 46.68 | 9,789,729 | -0.46(-0.98%) |
Aug 29, 2005 | 46.37 | 47.38 | 46.31 | 47.15 | 6,944,872 | +0.56(+1.19%) |
Aug 26, 2005 | 46.84 | 46.96 | 46.52 | 46.59 | 8,677,079 | -0.42(-0.89%) |
Aug 25, 2005 | 47.21 | 47.21 | 46.79 | 47.01 | 6,221,624 | -0.13(-0.27%) |
Aug 24, 2005 | 47.26 | 47.76 | 47.08 | 47.13 | 7,621,709 | -0.41(-0.87%) |
Aug 23, 2005 | 47.93 | 48.19 | 47.30 | 47.55 | 6,901,739 | -0.33(-0.69%) |
Aug 22, 2005 | 47.96 | 48.31 | 47.44 | 47.88 | 8,897,746 | -0.09(-0.19%) |
Aug 19, 2005 | 47.16 | 48.28 | 47.16 | 47.97 | 11,181,705 | +0.93(+1.98%) |
Aug 18, 2005 | 47.01 | 47.53 | 46.83 | 47.04 | 6,406,577 | -0.09(-0.18%) |
Aug 17, 2005 | 47.18 | 47.49 | 46.86 | 47.12 | 8,372,907 | +0.00(+0.00%) |
Aug 16, 2005 | 47.57 | 47.78 | 47.00 | 47.12 | 7,604,111 | -0.70(-1.45%) |
Aug 15, 2005 | 47.47 | 48.07 | 47.30 | 47.82 | 5,919,696 | +0.18(+0.38%) |
Aug 12, 2005 | 47.61 | 47.86 | 47.56 | 47.64 | 7,553,732 | -0.27(-0.57%) |
Aug 11, 2005 | 47.49 | 47.96 | 47.31 | 47.91 | 7,885,336 | +0.37(+0.78%) |
Aug 10, 2005 | 48.48 | 48.69 | 47.51 | 47.54 | 9,320,791 | -0.86(-1.77%) |
Aug 09, 2005 | 48.34 | 48.66 | 48.07 | 48.40 | 6,544,946 | +0.08(+0.17%) |
Aug 08, 2005 | 48.35 | 48.62 | 48.12 | 48.32 | 7,633,269 | +0.00(+0.00%) |
Aug 05, 2005 | 47.96 | 48.54 | 47.95 | 48.32 | 6,408,820 | +0.14(+0.29%) |
Aug 04, 2005 | 48.54 | 48.62 | 48.10 | 48.18 | 9,057,681 | -0.54(-1.12%) |
Aug 03, 2005 | 48.29 | 48.80 | 48.17 | 48.72 | 7,343,245 | +0.43(+0.90%) |
Aug 02, 2005 | 48.26 | 48.61 | 48.13 | 48.29 | 9,283,351 | -0.07(-0.14%) |
Aug 01, 2005 | 48.11 | 48.60 | 48.02 | 48.36 | 6,322,037 | -0.02(-0.04%) |
Jul 29, 2005 | 48.28 | 48.66 | 48.23 | 48.37 | 7,471,090 | -0.20(-0.41%) |
Jul 28, 2005 | 48.43 | 48.67 | 48.26 | 48.57 | 10,679,124 | -0.04(-0.08%) |
Jul 27, 2005 | 48.57 | 48.76 | 48.00 | 48.61 | 8,388,781 | -0.14(-0.30%) |
Jul 26, 2005 | 48.77 | 48.89 | 48.60 | 48.76 | 7,837,890 | -0.05(-0.09%) |
Jul 25, 2005 | 48.68 | 48.99 | 48.64 | 48.80 | 7,691,067 | -0.14(-0.28%) |
Jul 22, 2005 | 48.68 | 49.05 | 48.61 | 48.94 | 7,885,336 | +0.02(+0.05%) |
Jul 21, 2005 | 49.03 | 49.24 | 48.34 | 48.92 | 14,260,168 | -0.12(-0.24%) |
Jul 20, 2005 | 48.22 | 49.24 | 48.10 | 49.03 | 16,085,368 | +0.52(+1.08%) |
Jul 19, 2005 | 49.10 | 49.33 | 48.51 | 48.51 | 24,412,556 | +1.10(+2.31%) |
Jul 18, 2005 | 47.52 | 48.65 | 47.34 | 47.42 | 15,019,820 | -0.33(-0.69%) |
Jul 15, 2005 | 47.78 | 47.96 | 47.25 | 47.75 | 13,188,408 | -0.02(-0.05%) |
Jul 14, 2005 | 47.53 | 47.92 | 47.53 | 47.77 | 14,744,806 | +0.56(+1.19%) |
Jul 13, 2005 | 47.04 | 47.38 | 47.04 | 47.21 | 19,564,964 | +0.82(+1.76%) |
Jul 12, 2005 | 45.90 | 46.65 | 45.89 | 46.39 | 18,884,332 | +0.63(+1.37%) |
Jul 11, 2005 | 46.02 | 46.09 | 45.51 | 45.77 | 12,399,253 | -0.20(-0.43%) |
Jul 08, 2005 | 44.85 | 46.09 | 44.71 | 45.96 | 23,188,968 | +1.11(+2.48%) |
Jul 07, 2005 | 43.56 | 44.94 | 43.47 | 44.85 | 18,559,456 | +0.91(+2.07%) |
Jul 06, 2005 | 43.35 | 44.14 | 43.12 | 43.94 | 13,818,490 | +0.59(+1.36%) |
Jul 05, 2005 | 43.11 | 43.45 | 42.98 | 43.35 | 8,940,188 | +0.07(+0.16%) |