Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 44.40 | 44.40 | 43.74 | 43.85 | 3,642,084 | -0.79(-1.76%) |
Sep 29, 2005 | 43.60 | 44.68 | 43.31 | 44.64 | 4,252,802 | +0.91(+2.07%) |
Sep 28, 2005 | 43.46 | 43.85 | 43.26 | 43.73 | 3,597,943 | +0.28(+0.64%) |
Sep 27, 2005 | 43.49 | 43.71 | 43.08 | 43.45 | 3,270,356 | +0.14(+0.32%) |
Sep 26, 2005 | 43.58 | 43.83 | 43.12 | 43.31 | 3,230,629 | -0.06(-0.13%) |
Sep 23, 2005 | 43.37 | 43.64 | 42.93 | 43.37 | 3,276,188 | -0.15(-0.34%) |
Sep 22, 2005 | 42.94 | 43.64 | 42.66 | 43.52 | 3,958,636 | +0.43(+1.00%) |
Sep 21, 2005 | 42.54 | 44.15 | 42.67 | 43.08 | 6,282,173 | +0.67(+1.59%) |
Sep 20, 2005 | 42.80 | 43.06 | 42.34 | 42.41 | 5,020,378 | -0.25(-0.59%) |
Sep 19, 2005 | 43.45 | 43.61 | 42.56 | 42.67 | 4,273,769 | -1.09(-2.49%) |
Sep 16, 2005 | 43.45 | 43.77 | 42.98 | 43.76 | 7,039,660 | +0.33(+0.76%) |
Sep 15, 2005 | 43.44 | 43.67 | 43.29 | 43.43 | 2,242,349 | +0.10(+0.23%) |
Sep 14, 2005 | 43.61 | 43.69 | 43.21 | 43.33 | 3,509,819 | -0.08(-0.19%) |
Sep 13, 2005 | 43.58 | 43.78 | 43.39 | 43.41 | 4,454,431 | -0.05(-0.12%) |
Sep 12, 2005 | 43.34 | 43.65 | 43.09 | 43.46 | 3,981,337 | +0.01(+0.01%) |
Sep 09, 2005 | 43.76 | 43.76 | 43.33 | 43.45 | 4,511,814 | -0.21(-0.48%) |
Sep 08, 2005 | 44.50 | 44.50 | 43.58 | 43.66 | 3,323,482 | -0.57(-1.29%) |
Sep 07, 2005 | 44.40 | 44.47 | 44.09 | 44.23 | 3,148,496 | -0.20(-0.46%) |
Sep 06, 2005 | 44.21 | 44.59 | 44.14 | 44.44 | 3,194,686 | +0.68(+1.55%) |
Sep 02, 2005 | 44.34 | 44.60 | 43.76 | 43.76 | 3,648,705 | -0.42(-0.96%) |
Sep 01, 2005 | 44.73 | 44.85 | 44.11 | 44.18 | 4,156,796 | -0.79(-1.75%) |
Aug 31, 2005 | 44.67 | 44.97 | 44.24 | 44.97 | 4,910,184 | +0.30(+0.67%) |
Aug 30, 2005 | 45.01 | 45.04 | 44.29 | 44.67 | 4,289,534 | -0.49(-1.10%) |
Aug 29, 2005 | 44.94 | 45.26 | 44.72 | 45.16 | 2,788,118 | -0.08(-0.18%) |
Aug 26, 2005 | 45.62 | 45.62 | 45.08 | 45.25 | 3,711,605 | -0.37(-0.81%) |
Aug 25, 2005 | 45.63 | 45.79 | 45.37 | 45.62 | 2,451,230 | -0.03(-0.06%) |
Aug 24, 2005 | 45.74 | 46.50 | 45.63 | 45.64 | 3,756,534 | -0.10(-0.22%) |
Aug 23, 2005 | 45.90 | 45.99 | 45.58 | 45.74 | 6,014,018 | -0.15(-0.33%) |
Aug 22, 2005 | 45.80 | 45.93 | 45.40 | 45.89 | 3,027,109 | +0.55(+1.22%) |
Aug 19, 2005 | 45.75 | 45.86 | 45.34 | 45.34 | 2,255,276 | -0.19(-0.42%) |
Aug 18, 2005 | 45.61 | 45.88 | 45.35 | 45.53 | 2,569,148 | -0.34(-0.73%) |
Aug 17, 2005 | 45.80 | 46.00 | 45.35 | 45.87 | 3,892,267 | +0.11(+0.24%) |
Aug 16, 2005 | 46.34 | 46.55 | 45.76 | 45.76 | 3,251,280 | -0.55(-1.18%) |
Aug 15, 2005 | 46.22 | 46.50 | 45.99 | 46.31 | 2,727,897 | -0.04(-0.08%) |
Aug 12, 2005 | 46.45 | 46.66 | 46.15 | 46.34 | 2,225,639 | -0.10(-0.22%) |
Aug 11, 2005 | 46.18 | 46.63 | 46.05 | 46.45 | 2,365,470 | +0.10(+0.22%) |
Aug 10, 2005 | 46.50 | 47.00 | 46.18 | 46.34 | 2,901,465 | -0.06(-0.14%) |
Aug 09, 2005 | 46.71 | 46.82 | 46.32 | 46.41 | 2,306,511 | +0.07(+0.15%) |
Aug 08, 2005 | 46.69 | 46.89 | 46.27 | 46.34 | 2,657,115 | -0.25(-0.53%) |
Aug 05, 2005 | 46.59 | 46.79 | 46.53 | 46.59 | 2,445,239 | -0.18(-0.39%) |
Aug 04, 2005 | 46.75 | 47.08 | 46.59 | 46.77 | 2,291,535 | -0.25(-0.54%) |
Aug 03, 2005 | 46.32 | 47.04 | 46.31 | 47.02 | 3,254,118 | +0.45(+0.97%) |
Aug 02, 2005 | 46.33 | 46.62 | 46.17 | 46.57 | 4,052,593 | +0.25(+0.53%) |
Aug 01, 2005 | 46.29 | 46.66 | 46.25 | 46.33 | 2,688,959 | +0.04(+0.08%) |
Jul 29, 2005 | 46.78 | 46.78 | 46.27 | 46.29 | 2,837,146 | -0.48(-1.03%) |
Jul 28, 2005 | 46.70 | 46.93 | 46.48 | 46.77 | 2,302,570 | +0.34(+0.72%) |
Jul 27, 2005 | 46.67 | 46.92 | 46.43 | 46.43 | 3,595,736 | -0.14(-0.30%) |
Jul 26, 2005 | 46.40 | 46.74 | 46.00 | 46.57 | 4,544,604 | +0.46(+0.99%) |
Jul 25, 2005 | 46.47 | 46.57 | 46.03 | 46.12 | 3,397,891 | -0.14(-0.30%) |
Jul 22, 2005 | 46.37 | 46.59 | 45.97 | 46.26 | 3,757,007 | +0.37(+0.80%) |
Jul 21, 2005 | 46.75 | 46.94 | 45.55 | 45.89 | 10,245,224 | -0.30(-0.66%) |
Jul 20, 2005 | 44.35 | 46.38 | 44.26 | 46.19 | 7,783,273 | +1.69(+3.81%) |
Jul 19, 2005 | 44.48 | 44.87 | 44.44 | 44.50 | 3,728,316 | +0.11(+0.26%) |
Jul 18, 2005 | 44.44 | 44.84 | 44.38 | 44.38 | 2,817,125 | -0.11(-0.26%) |
Jul 15, 2005 | 44.83 | 45.04 | 44.44 | 44.50 | 3,634,832 | -0.33(-0.74%) |
Jul 14, 2005 | 44.94 | 45.05 | 44.42 | 44.83 | 4,124,952 | +0.45(+1.01%) |
Jul 13, 2005 | 44.04 | 44.42 | 43.97 | 44.38 | 2,791,744 | +0.11(+0.24%) |
Jul 12, 2005 | 44.21 | 44.47 | 43.97 | 44.27 | 3,168,359 | +0.00(+0.00%) |
Jul 11, 2005 | 44.42 | 44.59 | 44.23 | 44.27 | 3,920,959 | -0.10(-0.23%) |
Jul 08, 2005 | 43.64 | 44.56 | 43.29 | 44.37 | 5,056,006 | +0.79(+1.82%) |
Jul 07, 2005 | 42.66 | 43.76 | 41.93 | 43.58 | 6,372,977 | +0.63(+1.46%) |
Jul 06, 2005 | 43.61 | 43.71 | 42.94 | 42.95 | 5,148,859 | -0.77(-1.76%) |
Jul 05, 2005 | 43.80 | 44.07 | 43.46 | 43.72 | 3,275,243 | -0.18(-0.42%) |