Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 45.94 | 46.12 | 45.82 | 46.05 | 2,956,480 | +0.11(+0.25%) |
Sep 29, 2005 | 45.75 | 46.07 | 45.50 | 45.94 | 4,498,923 | +0.31(+0.69%) |
Sep 28, 2005 | 45.94 | 46.23 | 45.34 | 45.62 | 4,875,054 | -0.31(-0.68%) |
Sep 27, 2005 | 45.82 | 46.07 | 45.70 | 45.94 | 3,172,505 | +0.03(+0.07%) |
Sep 26, 2005 | 45.89 | 46.09 | 45.77 | 45.90 | 4,124,384 | +0.36(+0.80%) |
Sep 23, 2005 | 45.54 | 45.80 | 45.35 | 45.54 | 3,475,991 | -0.16(-0.34%) |
Sep 22, 2005 | 45.32 | 45.92 | 45.31 | 45.70 | 3,890,994 | +0.30(+0.65%) |
Sep 21, 2005 | 45.42 | 45.65 | 45.13 | 45.40 | 4,687,705 | -0.01(-0.03%) |
Sep 20, 2005 | 45.44 | 45.81 | 45.32 | 45.41 | 4,245,141 | -0.09(-0.21%) |
Sep 19, 2005 | 45.98 | 46.01 | 45.29 | 45.51 | 4,556,434 | -0.53(-1.16%) |
Sep 16, 2005 | 46.24 | 46.34 | 45.70 | 46.04 | 6,307,891 | +0.03(+0.05%) |
Sep 15, 2005 | 46.15 | 46.31 | 45.73 | 46.02 | 3,270,959 | -0.26(-0.56%) |
Sep 14, 2005 | 46.54 | 46.75 | 46.17 | 46.27 | 3,835,236 | -0.18(-0.38%) |
Sep 13, 2005 | 46.48 | 46.81 | 46.44 | 46.45 | 4,786,000 | -0.14(-0.31%) |
Sep 12, 2005 | 46.28 | 46.78 | 46.14 | 46.59 | 6,266,630 | +0.45(+0.97%) |
Sep 09, 2005 | 46.10 | 46.37 | 45.89 | 46.15 | 4,025,930 | +0.25(+0.55%) |
Sep 08, 2005 | 45.35 | 46.34 | 45.33 | 45.90 | 5,755,562 | -0.41(-0.88%) |
Sep 07, 2005 | 45.72 | 46.64 | 45.63 | 46.31 | 6,113,373 | +0.67(+1.47%) |
Sep 06, 2005 | 45.24 | 45.67 | 45.06 | 45.63 | 5,160,220 | +0.75(+1.68%) |
Sep 02, 2005 | 44.81 | 45.00 | 44.59 | 44.88 | 3,992,953 | +0.40(+0.90%) |
Sep 01, 2005 | 44.82 | 45.03 | 44.32 | 44.48 | 4,764,174 | -0.18(-0.41%) |
Aug 31, 2005 | 44.48 | 44.72 | 44.26 | 44.66 | 4,481,717 | +0.11(+0.24%) |
Aug 30, 2005 | 44.62 | 44.79 | 44.35 | 44.55 | 3,792,541 | -0.06(-0.14%) |
Aug 29, 2005 | 44.25 | 44.80 | 44.20 | 44.62 | 2,967,473 | +0.06(+0.13%) |
Aug 26, 2005 | 44.68 | 44.76 | 44.28 | 44.56 | 4,766,086 | -0.19(-0.43%) |
Aug 25, 2005 | 44.90 | 44.91 | 44.60 | 44.76 | 3,447,474 | -0.01(-0.03%) |
Aug 24, 2005 | 44.40 | 44.96 | 44.22 | 44.77 | 5,951,195 | +0.21(+0.46%) |
Aug 23, 2005 | 45.14 | 45.14 | 44.47 | 44.56 | 5,307,104 | -0.58(-1.29%) |
Aug 22, 2005 | 45.42 | 45.80 | 44.82 | 45.14 | 4,550,220 | -0.09(-0.21%) |
Aug 19, 2005 | 45.30 | 45.76 | 45.15 | 45.24 | 4,658,392 | +0.09(+0.21%) |
Aug 18, 2005 | 45.13 | 45.19 | 44.74 | 45.14 | 4,831,403 | +0.10(+0.22%) |
Aug 17, 2005 | 44.72 | 45.23 | 44.66 | 45.04 | 4,196,392 | +0.06(+0.14%) |
Aug 16, 2005 | 45.35 | 45.38 | 44.98 | 44.98 | 3,958,064 | -0.33(-0.72%) |
Aug 15, 2005 | 45.19 | 45.58 | 44.69 | 45.31 | 5,381,342 | +0.15(+0.33%) |
Aug 12, 2005 | 45.41 | 45.47 | 45.16 | 45.16 | 4,338,338 | -0.26(-0.58%) |
Aug 11, 2005 | 45.33 | 45.47 | 45.09 | 45.42 | 5,554,035 | +0.23(+0.50%) |
Aug 10, 2005 | 45.31 | 45.63 | 45.08 | 45.19 | 8,064,924 | +0.00(+0.00%) |
Aug 09, 2005 | 45.49 | 45.76 | 45.15 | 45.19 | 6,347,719 | -0.21(-0.47%) |
Aug 08, 2005 | 45.75 | 45.95 | 45.19 | 45.41 | 5,969,675 | -0.41(-0.89%) |
Aug 05, 2005 | 46.04 | 46.23 | 45.77 | 45.82 | 4,291,501 | -0.23(-0.49%) |
Aug 04, 2005 | 46.57 | 46.57 | 45.82 | 46.04 | 5,227,130 | -0.53(-1.13%) |
Aug 03, 2005 | 46.80 | 46.93 | 46.40 | 46.57 | 5,338,329 | -0.43(-0.92%) |
Aug 02, 2005 | 47.27 | 47.39 | 46.86 | 47.00 | 3,890,038 | -0.26(-0.56%) |
Aug 01, 2005 | 47.14 | 47.30 | 46.90 | 47.27 | 3,987,218 | +0.19(+0.40%) |
Jul 29, 2005 | 47.00 | 47.28 | 46.71 | 47.08 | 4,887,958 | +0.19(+0.40%) |
Jul 28, 2005 | 46.26 | 46.95 | 46.22 | 46.89 | 5,079,768 | +0.66(+1.43%) |
Jul 27, 2005 | 46.51 | 46.58 | 46.03 | 46.23 | 5,089,167 | -0.08(-0.18%) |
Jul 26, 2005 | 46.85 | 46.85 | 46.31 | 46.31 | 4,244,026 | -0.24(-0.53%) |
Jul 25, 2005 | 46.98 | 47.27 | 46.39 | 46.56 | 4,688,820 | -0.34(-0.72%) |
Jul 22, 2005 | 46.95 | 47.05 | 46.45 | 46.90 | 4,553,088 | +0.10(+0.21%) |
Jul 21, 2005 | 47.15 | 47.33 | 46.62 | 46.80 | 4,460,529 | -0.08(-0.17%) |
Jul 20, 2005 | 46.52 | 46.92 | 46.44 | 46.88 | 4,505,454 | +0.24(+0.52%) |
Jul 19, 2005 | 46.81 | 46.98 | 46.44 | 46.63 | 6,739,463 | -0.15(-0.32%) |
Jul 18, 2005 | 47.36 | 47.79 | 46.63 | 46.78 | 7,377,819 | -0.58(-1.22%) |
Jul 15, 2005 | 47.58 | 48.17 | 47.13 | 47.36 | 5,693,431 | +0.01(+0.03%) |
Jul 14, 2005 | 47.15 | 47.69 | 47.12 | 47.35 | 4,447,465 | +0.19(+0.41%) |
Jul 13, 2005 | 47.14 | 47.35 | 46.77 | 47.15 | 5,256,124 | +0.16(+0.33%) |
Jul 12, 2005 | 47.79 | 47.79 | 46.99 | 47.00 | 5,875,682 | -0.79(-1.66%) |
Jul 11, 2005 | 47.32 | 47.81 | 47.09 | 47.79 | 5,910,252 | +0.71(+1.51%) |
Jul 08, 2005 | 46.39 | 47.23 | 46.20 | 47.08 | 5,329,089 | +0.75(+1.61%) |
Jul 07, 2005 | 45.19 | 46.39 | 44.80 | 46.33 | 5,950,399 | +0.62(+1.35%) |
Jul 06, 2005 | 46.22 | 46.22 | 45.72 | 45.72 | 5,980,190 | -0.50(-1.07%) |
Jul 05, 2005 | 45.85 | 46.37 | 45.82 | 46.21 | 6,371,296 | +0.39(+0.85%) |