Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 43.50 | 43.81 | 43.23 | 43.62 | 587,400 | -0.03(-0.07%) |
Sep 29, 2005 | 43.35 | 43.70 | 42.88 | 43.65 | 294,600 | +0.31(+0.72%) |
Sep 28, 2005 | 43.51 | 43.74 | 43.34 | 43.34 | 473,000 | -0.10(-0.23%) |
Sep 27, 2005 | 43.15 | 43.53 | 42.91 | 43.44 | 1,056,800 | +0.19(+0.44%) |
Sep 26, 2005 | 43.50 | 43.59 | 43.23 | 43.25 | 640,000 | -0.14(-0.32%) |
Sep 23, 2005 | 43.39 | 43.64 | 43.14 | 43.39 | 539,600 | +0.04(+0.09%) |
Sep 22, 2005 | 43.10 | 43.80 | 42.80 | 43.35 | 723,300 | +0.00(+0.00%) |
Sep 21, 2005 | 44.00 | 44.00 | 43.26 | 43.35 | 472,000 | -0.75(-1.70%) |
Sep 20, 2005 | 45.00 | 45.00 | 44.06 | 44.10 | 648,100 | +0.05(+0.11%) |
Sep 19, 2005 | 44.60 | 44.75 | 43.89 | 44.05 | 835,300 | -0.55(-1.23%) |
Sep 16, 2005 | 44.95 | 45.19 | 44.55 | 44.60 | 719,700 | -0.35(-0.78%) |
Sep 15, 2005 | 45.63 | 45.82 | 44.75 | 44.95 | 1,043,200 | -0.68(-1.49%) |
Sep 14, 2005 | 45.41 | 46.14 | 45.39 | 45.63 | 787,400 | +0.33(+0.73%) |
Sep 13, 2005 | 45.00 | 45.70 | 44.70 | 45.30 | 1,171,600 | +0.19(+0.42%) |
Sep 12, 2005 | 47.13 | 47.13 | 45.04 | 45.11 | 1,291,600 | -2.08(-4.41%) |
Sep 09, 2005 | 45.95 | 47.33 | 45.25 | 47.19 | 1,312,500 | +1.09(+2.36%) |
Sep 08, 2005 | 46.50 | 46.92 | 44.00 | 46.10 | 4,173,700 | -4.49(-8.88%) |
Sep 07, 2005 | 50.61 | 50.76 | 50.38 | 50.59 | 197,300 | +0.02(+0.04%) |
Sep 06, 2005 | 50.41 | 50.84 | 50.04 | 50.57 | 465,500 | +0.20(+0.40%) |
Sep 02, 2005 | 50.72 | 50.75 | 50.26 | 50.37 | 273,700 | -0.22(-0.43%) |
Sep 01, 2005 | 50.85 | 51.00 | 50.35 | 50.59 | 509,300 | -0.23(-0.45%) |
Aug 31, 2005 | 50.60 | 50.97 | 50.16 | 50.82 | 644,200 | -0.01(-0.02%) |
Aug 30, 2005 | 51.02 | 51.30 | 50.72 | 50.83 | 248,400 | -0.20(-0.39%) |
Aug 29, 2005 | 50.85 | 51.25 | 50.68 | 51.03 | 203,300 | +0.04(+0.08%) |
Aug 26, 2005 | 51.25 | 51.45 | 50.80 | 50.99 | 299,600 | -0.27(-0.53%) |
Aug 25, 2005 | 51.30 | 51.43 | 51.18 | 51.26 | 320,100 | +0.11(+0.22%) |
Aug 24, 2005 | 50.05 | 51.48 | 50.05 | 51.15 | 416,400 | +0.82(+1.63%) |
Aug 23, 2005 | 50.59 | 50.73 | 50.10 | 50.33 | 253,800 | -0.22(-0.44%) |
Aug 22, 2005 | 50.60 | 50.98 | 50.45 | 50.55 | 286,400 | +0.16(+0.32%) |
Aug 19, 2005 | 50.67 | 50.68 | 50.37 | 50.39 | 338,700 | -0.26(-0.51%) |
Aug 18, 2005 | 50.70 | 50.84 | 50.35 | 50.65 | 437,400 | -0.18(-0.35%) |
Aug 17, 2005 | 51.25 | 51.27 | 50.80 | 50.83 | 468,000 | -0.39(-0.76%) |
Aug 16, 2005 | 51.35 | 51.87 | 51.00 | 51.22 | 423,700 | -0.10(-0.19%) |
Aug 15, 2005 | 51.34 | 51.49 | 50.91 | 51.32 | 348,800 | -0.03(-0.06%) |
Aug 12, 2005 | 51.40 | 51.42 | 50.95 | 51.35 | 508,100 | +0.02(+0.04%) |
Aug 11, 2005 | 50.38 | 51.46 | 50.36 | 51.33 | 530,800 | +1.18(+2.35%) |
Aug 10, 2005 | 49.85 | 50.27 | 49.78 | 50.15 | 934,300 | +0.52(+1.05%) |
Aug 09, 2005 | 49.10 | 49.63 | 49.05 | 49.63 | 304,900 | +0.61(+1.24%) |
Aug 08, 2005 | 49.70 | 49.70 | 48.89 | 49.02 | 711,200 | -0.67(-1.35%) |
Aug 05, 2005 | 49.75 | 49.80 | 49.31 | 49.69 | 596,100 | +0.06(+0.12%) |
Aug 04, 2005 | 49.64 | 49.88 | 48.79 | 49.63 | 764,200 | -0.03(-0.06%) |
Aug 03, 2005 | 47.95 | 49.92 | 47.81 | 49.66 | 643,700 | +1.71(+3.57%) |
Aug 02, 2005 | 48.29 | 48.45 | 47.90 | 47.95 | 860,200 | -0.52(-1.07%) |
Aug 01, 2005 | 48.70 | 49.15 | 48.46 | 48.47 | 556,400 | -0.23(-0.47%) |
Jul 29, 2005 | 49.50 | 49.51 | 48.29 | 48.70 | 1,507,800 | -1.41(-2.81%) |
Jul 28, 2005 | 49.25 | 50.25 | 49.00 | 50.11 | 745,100 | +0.88(+1.79%) |
Jul 27, 2005 | 51.20 | 51.20 | 48.75 | 49.23 | 1,244,200 | -2.27(-4.41%) |
Jul 26, 2005 | 51.30 | 51.66 | 51.05 | 51.50 | 351,900 | +0.34(+0.66%) |
Jul 25, 2005 | 51.50 | 51.75 | 50.95 | 51.16 | 362,500 | -0.82(-1.58%) |
Jul 22, 2005 | 52.40 | 52.62 | 51.85 | 51.98 | 366,600 | -0.63(-1.20%) |
Jul 21, 2005 | 52.71 | 53.05 | 52.40 | 52.61 | 307,800 | -0.10(-0.19%) |
Jul 20, 2005 | 51.84 | 53.09 | 51.78 | 52.71 | 605,900 | +0.87(+1.68%) |
Jul 19, 2005 | 50.97 | 52.00 | 50.83 | 51.84 | 346,200 | +1.12(+2.21%) |
Jul 18, 2005 | 50.65 | 50.95 | 50.36 | 50.72 | 195,000 | -0.06(-0.12%) |
Jul 15, 2005 | 50.58 | 50.88 | 50.45 | 50.78 | 257,500 | +0.05(+0.10%) |
Jul 14, 2005 | 50.50 | 50.98 | 50.29 | 50.73 | 586,500 | +0.90(+1.81%) |
Jul 13, 2005 | 50.51 | 50.65 | 49.72 | 49.83 | 308,000 | -0.73(-1.44%) |
Jul 12, 2005 | 50.80 | 51.17 | 50.50 | 50.56 | 328,500 | -0.36(-0.71%) |
Jul 11, 2005 | 50.97 | 51.25 | 50.73 | 50.92 | 215,100 | +0.22(+0.43%) |
Jul 08, 2005 | 48.65 | 50.87 | 48.65 | 50.70 | 720,600 | +2.00(+4.11%) |
Jul 07, 2005 | 48.64 | 48.88 | 48.03 | 48.70 | 494,800 | -0.04(-0.08%) |
Jul 06, 2005 | 49.45 | 49.45 | 48.73 | 48.74 | 400,300 | -0.65(-1.32%) |
Jul 05, 2005 | 49.59 | 49.94 | 49.18 | 49.39 | 452,100 | -0.20(-0.40%) |