Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 44.56 | 45.83 | 44.27 | 45.81 | 730,362 | +1.42(+3.21%) |
Sep 29, 2005 | 44.19 | 44.47 | 43.57 | 44.39 | 972,502 | +0.11(+0.25%) |
Sep 28, 2005 | 44.86 | 44.99 | 44.27 | 44.27 | 452,636 | -0.46(-1.02%) |
Sep 27, 2005 | 45.12 | 45.31 | 44.64 | 44.73 | 1,188,099 | -0.22(-0.48%) |
Sep 26, 2005 | 44.30 | 45.03 | 44.26 | 44.95 | 1,203,631 | +0.99(+2.26%) |
Sep 23, 2005 | 43.96 | 44.45 | 43.45 | 43.96 | 1,023,967 | +0.04(+0.10%) |
Sep 22, 2005 | 43.83 | 44.10 | 43.37 | 43.91 | 420,297 | -0.33(-0.74%) |
Sep 21, 2005 | 44.65 | 44.65 | 43.93 | 44.24 | 636,937 | -0.69(-1.54%) |
Sep 20, 2005 | 44.73 | 45.41 | 44.73 | 44.93 | 1,194,011 | +0.22(+0.50%) |
Sep 19, 2005 | 45.36 | 45.36 | 44.65 | 44.71 | 404,533 | -0.80(-1.76%) |
Sep 16, 2005 | 44.96 | 45.73 | 44.83 | 45.51 | 751,922 | +0.55(+1.23%) |
Sep 15, 2005 | 44.45 | 45.00 | 44.44 | 44.96 | 431,425 | +0.49(+1.11%) |
Sep 14, 2005 | 44.86 | 44.88 | 44.26 | 44.46 | 726,885 | -0.41(-0.90%) |
Sep 13, 2005 | 44.78 | 45.13 | 44.78 | 44.87 | 1,092,703 | -0.04(-0.10%) |
Sep 12, 2005 | 44.46 | 45.03 | 44.23 | 44.91 | 597,179 | +0.34(+0.75%) |
Sep 09, 2005 | 44.14 | 44.63 | 44.09 | 44.58 | 556,494 | +0.44(+1.00%) |
Sep 08, 2005 | 43.87 | 44.38 | 43.87 | 44.14 | 692,922 | +0.05(+0.12%) |
Sep 07, 2005 | 43.68 | 44.11 | 43.30 | 44.09 | 548,844 | +0.58(+1.33%) |
Sep 06, 2005 | 44.00 | 44.00 | 43.44 | 43.51 | 485,440 | -0.09(-0.22%) |
Sep 02, 2005 | 43.60 | 43.83 | 43.36 | 43.60 | 600,656 | -0.13(-0.30%) |
Sep 01, 2005 | 44.15 | 44.15 | 43.61 | 43.73 | 684,229 | -0.42(-0.96%) |
Aug 31, 2005 | 44.68 | 44.71 | 43.87 | 44.15 | 941,090 | -0.53(-1.18%) |
Aug 30, 2005 | 45.21 | 45.21 | 44.51 | 44.68 | 648,412 | -0.53(-1.16%) |
Aug 29, 2005 | 45.03 | 45.47 | 44.40 | 45.21 | 581,067 | +0.19(+0.42%) |
Aug 26, 2005 | 45.02 | 45.25 | 44.38 | 45.02 | 560,087 | -0.28(-0.61%) |
Aug 25, 2005 | 45.20 | 45.47 | 45.09 | 45.29 | 390,160 | -0.01(-0.02%) |
Aug 24, 2005 | 45.52 | 45.78 | 45.09 | 45.30 | 487,642 | -0.22(-0.47%) |
Aug 23, 2005 | 45.79 | 45.84 | 45.32 | 45.52 | 549,539 | -0.12(-0.26%) |
Aug 22, 2005 | 45.59 | 45.81 | 45.07 | 45.64 | 378,337 | +0.13(+0.28%) |
Aug 19, 2005 | 45.66 | 45.73 | 45.34 | 45.51 | 456,577 | +0.18(+0.40%) |
Aug 18, 2005 | 45.34 | 45.47 | 44.92 | 45.33 | 584,660 | -0.22(-0.49%) |
Aug 17, 2005 | 45.56 | 45.72 | 45.08 | 45.55 | 649,919 | -0.05(-0.11%) |
Aug 16, 2005 | 45.77 | 46.03 | 45.43 | 45.60 | 319,917 | -0.40(-0.86%) |
Aug 15, 2005 | 46.20 | 46.41 | 45.70 | 46.00 | 895,537 | -0.20(-0.43%) |
Aug 12, 2005 | 45.71 | 46.36 | 45.55 | 46.20 | 640,414 | +0.32(+0.70%) |
Aug 11, 2005 | 45.16 | 47.09 | 45.16 | 45.88 | 1,648,038 | +0.72(+1.59%) |
Aug 10, 2005 | 44.21 | 45.20 | 44.21 | 45.16 | 1,178,478 | +0.91(+2.07%) |
Aug 09, 2005 | 43.86 | 44.27 | 43.65 | 44.25 | 538,643 | +0.60(+1.38%) |
Aug 08, 2005 | 44.15 | 44.21 | 43.47 | 43.65 | 533,659 | -0.28(-0.65%) |
Aug 05, 2005 | 43.85 | 43.98 | 43.15 | 43.93 | 537,020 | +0.10(+0.24%) |
Aug 04, 2005 | 44.00 | 44.32 | 43.82 | 43.83 | 515,345 | -0.22(-0.49%) |
Aug 03, 2005 | 44.00 | 44.10 | 43.65 | 44.04 | 697,327 | -0.07(-0.16%) |
Aug 02, 2005 | 44.39 | 44.46 | 43.82 | 44.11 | 388,189 | -0.27(-0.60%) |
Aug 01, 2005 | 43.68 | 44.69 | 43.68 | 44.38 | 484,280 | -0.12(-0.27%) |
Jul 29, 2005 | 44.12 | 44.52 | 43.91 | 44.50 | 561,014 | +0.42(+0.96%) |
Jul 28, 2005 | 44.07 | 44.13 | 43.81 | 44.08 | 550,814 | +0.00(+0.00%) |
Jul 27, 2005 | 44.00 | 44.20 | 43.39 | 44.08 | 1,035,790 | +0.26(+0.59%) |
Jul 26, 2005 | 43.48 | 43.84 | 43.26 | 43.82 | 779,625 | +0.28(+0.65%) |
Jul 25, 2005 | 44.15 | 44.23 | 43.39 | 43.53 | 443,132 | -0.64(-1.45%) |
Jul 22, 2005 | 44.23 | 44.36 | 43.91 | 44.17 | 478,833 | -0.06(-0.14%) |
Jul 21, 2005 | 44.60 | 45.28 | 43.73 | 44.23 | 1,100,701 | +1.11(+2.58%) |
Jul 20, 2005 | 42.33 | 43.19 | 42.08 | 43.12 | 774,524 | +0.79(+1.88%) |
Jul 19, 2005 | 42.55 | 42.57 | 42.18 | 42.33 | 720,741 | -0.09(-0.22%) |
Jul 18, 2005 | 42.77 | 42.89 | 42.32 | 42.42 | 479,760 | -0.57(-1.32%) |
Jul 15, 2005 | 42.70 | 42.99 | 42.17 | 42.99 | 851,838 | +0.35(+0.83%) |
Jul 14, 2005 | 41.54 | 42.73 | 41.50 | 42.64 | 1,231,450 | +1.71(+4.17%) |
Jul 13, 2005 | 41.13 | 41.40 | 40.87 | 40.93 | 607,495 | -0.18(-0.44%) |
Jul 12, 2005 | 41.34 | 41.39 | 41.07 | 41.11 | 290,823 | -0.41(-0.98%) |
Jul 11, 2005 | 41.36 | 41.63 | 41.30 | 41.51 | 389,812 | +0.22(+0.54%) |
Jul 08, 2005 | 40.55 | 41.38 | 40.38 | 41.29 | 457,389 | +0.84(+2.07%) |
Jul 07, 2005 | 40.63 | 40.64 | 40.31 | 40.45 | 485,671 | -0.23(-0.57%) |
Jul 06, 2005 | 40.98 | 41.01 | 40.60 | 40.69 | 289,432 | -0.31(-0.76%) |
Jul 05, 2005 | 41.07 | 41.21 | 40.83 | 41.00 | 397,115 | -0.07(-0.17%) |