Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 44.89 | 44.90 | 44.22 | 44.34 | 3,601,988 | -0.80(-1.76%) |
Sep 29, 2005 | 44.09 | 45.18 | 43.79 | 45.13 | 4,205,983 | +0.92(+2.07%) |
Sep 28, 2005 | 43.94 | 44.34 | 43.74 | 44.22 | 3,558,333 | +0.28(+0.64%) |
Sep 27, 2005 | 43.97 | 44.19 | 43.56 | 43.94 | 3,234,352 | +0.14(+0.32%) |
Sep 26, 2005 | 44.06 | 44.32 | 43.60 | 43.79 | 3,195,063 | -0.06(-0.13%) |
Sep 23, 2005 | 43.85 | 44.13 | 43.41 | 43.85 | 3,240,121 | -0.15(-0.34%) |
Sep 22, 2005 | 43.42 | 44.13 | 43.13 | 44.00 | 3,915,055 | +0.44(+1.00%) |
Sep 21, 2005 | 43.01 | 44.64 | 43.14 | 43.56 | 6,213,012 | +0.68(+1.59%) |
Sep 20, 2005 | 43.27 | 43.54 | 42.81 | 42.88 | 4,965,109 | -0.26(-0.59%) |
Sep 19, 2005 | 43.94 | 44.10 | 43.04 | 43.14 | 4,226,719 | -1.10(-2.49%) |
Sep 16, 2005 | 43.94 | 44.26 | 43.46 | 44.24 | 6,962,159 | +0.33(+0.76%) |
Sep 15, 2005 | 43.92 | 44.16 | 43.78 | 43.91 | 2,217,663 | +0.10(+0.23%) |
Sep 14, 2005 | 44.10 | 44.17 | 43.69 | 43.81 | 3,471,179 | -0.08(-0.19%) |
Sep 13, 2005 | 44.06 | 44.27 | 43.87 | 43.89 | 4,405,392 | -0.05(-0.12%) |
Sep 12, 2005 | 43.82 | 44.14 | 43.57 | 43.94 | 3,937,506 | +0.01(+0.01%) |
Sep 09, 2005 | 44.25 | 44.25 | 43.81 | 43.94 | 4,462,143 | -0.21(-0.48%) |
Sep 08, 2005 | 44.99 | 44.99 | 44.06 | 44.15 | 3,286,894 | -0.58(-1.29%) |
Sep 07, 2005 | 44.90 | 44.96 | 44.58 | 44.72 | 3,113,834 | -0.21(-0.46%) |
Sep 06, 2005 | 44.71 | 45.09 | 44.63 | 44.93 | 3,159,515 | +0.69(+1.55%) |
Sep 02, 2005 | 44.83 | 45.10 | 44.24 | 44.24 | 3,608,536 | -0.43(-0.96%) |
Sep 01, 2005 | 45.23 | 45.35 | 44.60 | 44.67 | 4,111,034 | -0.80(-1.75%) |
Aug 31, 2005 | 45.17 | 45.47 | 44.74 | 45.47 | 4,856,128 | +0.30(+0.67%) |
Aug 30, 2005 | 45.51 | 45.54 | 44.78 | 45.17 | 4,242,310 | -0.50(-1.10%) |
Aug 29, 2005 | 45.44 | 45.76 | 45.22 | 45.67 | 2,757,423 | -0.08(-0.18%) |
Aug 26, 2005 | 46.12 | 46.12 | 45.58 | 45.75 | 3,670,744 | -0.37(-0.81%) |
Aug 25, 2005 | 46.14 | 46.30 | 45.88 | 46.12 | 2,424,244 | -0.03(-0.06%) |
Aug 24, 2005 | 46.25 | 47.01 | 46.14 | 46.15 | 3,715,178 | -0.10(-0.22%) |
Aug 23, 2005 | 46.41 | 46.50 | 46.09 | 46.25 | 5,947,809 | -0.15(-0.33%) |
Aug 22, 2005 | 46.31 | 46.44 | 45.90 | 46.41 | 2,993,783 | +0.56(+1.22%) |
Aug 19, 2005 | 46.26 | 46.37 | 45.85 | 45.85 | 2,230,448 | -0.19(-0.42%) |
Aug 18, 2005 | 46.12 | 46.39 | 45.86 | 46.04 | 2,540,864 | -0.34(-0.73%) |
Aug 17, 2005 | 46.31 | 46.51 | 45.86 | 46.38 | 3,849,417 | +0.11(+0.24%) |
Aug 16, 2005 | 46.85 | 47.07 | 46.27 | 46.27 | 3,215,487 | -0.55(-1.18%) |
Aug 15, 2005 | 46.74 | 47.02 | 46.50 | 46.82 | 2,697,866 | -0.04(-0.08%) |
Aug 12, 2005 | 46.96 | 47.17 | 46.67 | 46.86 | 2,201,137 | -0.10(-0.22%) |
Aug 11, 2005 | 46.69 | 47.15 | 46.57 | 46.96 | 2,339,429 | +0.10(+0.22%) |
Aug 10, 2005 | 47.02 | 47.53 | 46.69 | 46.86 | 2,869,523 | -0.06(-0.14%) |
Aug 09, 2005 | 47.23 | 47.34 | 46.83 | 46.92 | 2,281,118 | +0.07(+0.15%) |
Aug 08, 2005 | 47.21 | 47.41 | 46.79 | 46.85 | 2,627,862 | -0.25(-0.53%) |
Aug 05, 2005 | 47.11 | 47.31 | 47.05 | 47.10 | 2,418,319 | -0.19(-0.39%) |
Aug 04, 2005 | 47.27 | 47.61 | 47.10 | 47.29 | 2,266,307 | -0.26(-0.54%) |
Aug 03, 2005 | 46.83 | 47.56 | 46.83 | 47.55 | 3,218,293 | +0.46(+0.97%) |
Aug 02, 2005 | 46.84 | 47.14 | 46.68 | 47.09 | 4,007,977 | +0.25(+0.53%) |
Aug 01, 2005 | 46.81 | 47.17 | 46.76 | 46.84 | 2,659,356 | +0.04(+0.08%) |
Jul 29, 2005 | 47.30 | 47.30 | 46.79 | 46.80 | 2,805,911 | -0.49(-1.03%) |
Jul 28, 2005 | 47.22 | 47.45 | 47.00 | 47.29 | 2,277,221 | +0.34(+0.72%) |
Jul 27, 2005 | 47.19 | 47.44 | 46.94 | 46.95 | 3,556,150 | -0.14(-0.30%) |
Jul 26, 2005 | 46.92 | 47.26 | 46.51 | 47.09 | 4,494,572 | +0.46(+0.99%) |
Jul 25, 2005 | 46.98 | 47.09 | 46.54 | 46.63 | 3,360,483 | -0.14(-0.30%) |
Jul 22, 2005 | 46.89 | 47.11 | 46.48 | 46.77 | 3,715,646 | +0.37(+0.80%) |
Jul 21, 2005 | 47.27 | 47.46 | 46.06 | 46.40 | 10,132,433 | -0.31(-0.66%) |
Jul 20, 2005 | 44.85 | 46.89 | 44.76 | 46.71 | 7,697,587 | +1.71(+3.81%) |
Jul 19, 2005 | 44.97 | 45.37 | 44.94 | 44.99 | 3,687,270 | +0.12(+0.26%) |
Jul 18, 2005 | 44.94 | 45.34 | 44.88 | 44.88 | 2,786,111 | -0.12(-0.26%) |
Jul 15, 2005 | 45.33 | 45.55 | 44.94 | 44.99 | 3,594,816 | -0.33(-0.74%) |
Jul 14, 2005 | 45.44 | 45.55 | 44.92 | 45.33 | 4,079,540 | +0.46(+1.01%) |
Jul 13, 2005 | 44.53 | 44.92 | 44.46 | 44.87 | 2,761,009 | +0.11(+0.24%) |
Jul 12, 2005 | 44.70 | 44.96 | 44.46 | 44.76 | 3,133,478 | +0.00(+0.00%) |
Jul 11, 2005 | 44.92 | 45.09 | 44.72 | 44.76 | 3,877,792 | -0.10(-0.23%) |
Jul 08, 2005 | 44.13 | 45.06 | 43.78 | 44.87 | 5,000,344 | +0.80(+1.82%) |
Jul 07, 2005 | 43.13 | 44.25 | 42.40 | 44.06 | 6,302,816 | +0.64(+1.46%) |
Jul 06, 2005 | 44.10 | 44.20 | 43.42 | 43.43 | 5,092,175 | -0.78(-1.76%) |
Jul 05, 2005 | 44.29 | 44.56 | 43.94 | 44.20 | 3,239,185 | -0.19(-0.42%) |