Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 44.88 | 44.89 | 44.21 | 44.33 | 3,602,814 | -0.80(-1.76%) |
Sep 29, 2005 | 44.08 | 45.17 | 43.78 | 45.12 | 4,206,947 | +0.92(+2.07%) |
Sep 28, 2005 | 43.93 | 44.33 | 43.73 | 44.21 | 3,559,149 | +0.28(+0.64%) |
Sep 27, 2005 | 43.96 | 44.18 | 43.55 | 43.93 | 3,235,094 | +0.14(+0.32%) |
Sep 26, 2005 | 44.05 | 44.31 | 43.59 | 43.78 | 3,195,795 | -0.06(-0.13%) |
Sep 23, 2005 | 43.84 | 44.12 | 43.40 | 43.84 | 3,240,864 | -0.15(-0.34%) |
Sep 22, 2005 | 43.41 | 44.12 | 43.12 | 43.99 | 3,915,953 | +0.44(+1.00%) |
Sep 21, 2005 | 43.00 | 44.63 | 43.13 | 43.55 | 6,214,437 | +0.68(+1.59%) |
Sep 20, 2005 | 43.27 | 43.53 | 42.80 | 42.87 | 4,966,247 | -0.26(-0.59%) |
Sep 19, 2005 | 43.93 | 44.09 | 43.03 | 43.13 | 4,227,688 | -1.10(-2.49%) |
Sep 16, 2005 | 43.93 | 44.25 | 43.45 | 44.23 | 6,963,756 | +0.33(+0.76%) |
Sep 15, 2005 | 43.91 | 44.15 | 43.77 | 43.90 | 2,218,172 | +0.10(+0.23%) |
Sep 14, 2005 | 44.09 | 44.16 | 43.68 | 43.80 | 3,471,975 | -0.08(-0.19%) |
Sep 13, 2005 | 44.05 | 44.26 | 43.86 | 43.88 | 4,406,402 | -0.05(-0.12%) |
Sep 12, 2005 | 43.81 | 44.13 | 43.56 | 43.93 | 3,938,409 | +0.01(+0.01%) |
Sep 09, 2005 | 44.24 | 44.24 | 43.80 | 43.93 | 4,463,166 | -0.21(-0.48%) |
Sep 08, 2005 | 44.98 | 44.98 | 44.05 | 44.14 | 3,287,647 | -0.58(-1.29%) |
Sep 07, 2005 | 44.89 | 44.95 | 44.57 | 44.71 | 3,114,548 | -0.21(-0.46%) |
Sep 06, 2005 | 44.70 | 45.08 | 44.62 | 44.92 | 3,160,240 | +0.69(+1.55%) |
Sep 02, 2005 | 44.82 | 45.09 | 44.23 | 44.23 | 3,609,363 | -0.43(-0.96%) |
Sep 01, 2005 | 45.22 | 45.34 | 44.59 | 44.66 | 4,111,976 | -0.80(-1.75%) |
Aug 31, 2005 | 45.16 | 45.46 | 44.73 | 45.46 | 4,857,241 | +0.30(+0.67%) |
Aug 30, 2005 | 45.50 | 45.53 | 44.77 | 45.16 | 4,243,283 | -0.50(-1.10%) |
Aug 29, 2005 | 45.43 | 45.75 | 45.21 | 45.66 | 2,758,056 | -0.08(-0.18%) |
Aug 26, 2005 | 46.11 | 46.11 | 45.57 | 45.74 | 3,671,586 | -0.37(-0.81%) |
Aug 25, 2005 | 46.13 | 46.29 | 45.87 | 46.11 | 2,424,800 | -0.03(-0.06%) |
Aug 24, 2005 | 46.24 | 47.00 | 46.12 | 46.14 | 3,716,030 | -0.10(-0.22%) |
Aug 23, 2005 | 46.40 | 46.49 | 46.08 | 46.24 | 5,949,173 | -0.15(-0.33%) |
Aug 22, 2005 | 46.30 | 46.43 | 45.89 | 46.39 | 2,994,469 | +0.56(+1.22%) |
Aug 19, 2005 | 46.25 | 46.36 | 45.84 | 45.84 | 2,230,959 | -0.19(-0.42%) |
Aug 18, 2005 | 46.11 | 46.38 | 45.85 | 46.03 | 2,541,447 | -0.34(-0.73%) |
Aug 17, 2005 | 46.30 | 46.50 | 45.85 | 46.37 | 3,850,299 | +0.11(+0.24%) |
Aug 16, 2005 | 46.84 | 47.05 | 46.26 | 46.26 | 3,216,224 | -0.55(-1.18%) |
Aug 15, 2005 | 46.73 | 47.01 | 46.49 | 46.81 | 2,698,484 | -0.04(-0.08%) |
Aug 12, 2005 | 46.95 | 47.16 | 46.66 | 46.85 | 2,201,641 | -0.10(-0.22%) |
Aug 11, 2005 | 46.68 | 47.14 | 46.55 | 46.95 | 2,339,965 | +0.10(+0.22%) |
Aug 10, 2005 | 47.01 | 47.52 | 46.68 | 46.85 | 2,870,181 | -0.06(-0.14%) |
Aug 09, 2005 | 47.22 | 47.33 | 46.82 | 46.91 | 2,281,641 | +0.07(+0.15%) |
Aug 08, 2005 | 47.20 | 47.40 | 46.78 | 46.84 | 2,628,465 | -0.25(-0.53%) |
Aug 05, 2005 | 47.10 | 47.30 | 47.04 | 47.09 | 2,418,874 | -0.19(-0.39%) |
Aug 04, 2005 | 47.26 | 47.60 | 47.09 | 47.28 | 2,266,827 | -0.26(-0.54%) |
Aug 03, 2005 | 46.82 | 47.55 | 46.82 | 47.54 | 3,219,031 | +0.46(+0.97%) |
Aug 02, 2005 | 46.83 | 47.13 | 46.67 | 47.08 | 4,008,896 | +0.25(+0.53%) |
Aug 01, 2005 | 46.80 | 47.16 | 46.75 | 46.83 | 2,659,966 | +0.04(+0.08%) |
Jul 29, 2005 | 47.29 | 47.29 | 46.78 | 46.79 | 2,806,555 | -0.49(-1.03%) |
Jul 28, 2005 | 47.21 | 47.44 | 46.98 | 47.28 | 2,277,743 | +0.34(+0.72%) |
Jul 27, 2005 | 47.18 | 47.43 | 46.93 | 46.94 | 3,556,966 | -0.14(-0.30%) |
Jul 26, 2005 | 46.91 | 47.25 | 46.50 | 47.08 | 4,495,603 | +0.46(+0.99%) |
Jul 25, 2005 | 46.97 | 47.08 | 46.53 | 46.62 | 3,361,254 | -0.14(-0.30%) |
Jul 22, 2005 | 46.88 | 47.10 | 46.47 | 46.76 | 3,716,498 | +0.37(+0.80%) |
Jul 21, 2005 | 47.26 | 47.45 | 46.05 | 46.39 | 10,134,756 | -0.31(-0.66%) |
Jul 20, 2005 | 44.84 | 46.88 | 44.75 | 46.70 | 7,699,352 | +1.71(+3.81%) |
Jul 19, 2005 | 44.96 | 45.36 | 44.93 | 44.98 | 3,688,116 | +0.12(+0.26%) |
Jul 18, 2005 | 44.93 | 45.33 | 44.87 | 44.87 | 2,786,750 | -0.12(-0.26%) |
Jul 15, 2005 | 45.32 | 45.54 | 44.93 | 44.98 | 3,595,640 | -0.33(-0.74%) |
Jul 14, 2005 | 45.43 | 45.54 | 44.91 | 45.32 | 4,080,475 | +0.46(+1.01%) |
Jul 13, 2005 | 44.52 | 44.91 | 44.45 | 44.86 | 2,761,642 | +0.11(+0.24%) |
Jul 12, 2005 | 44.69 | 44.95 | 44.45 | 44.75 | 3,134,197 | +0.00(+0.00%) |
Jul 11, 2005 | 44.91 | 45.08 | 44.71 | 44.75 | 3,878,682 | -0.10(-0.23%) |
Jul 08, 2005 | 44.12 | 45.05 | 43.77 | 44.86 | 5,001,491 | +0.80(+1.82%) |
Jul 07, 2005 | 43.12 | 44.24 | 42.39 | 44.05 | 6,304,261 | +0.63(+1.46%) |
Jul 06, 2005 | 44.09 | 44.19 | 43.41 | 43.42 | 5,093,343 | -0.78(-1.76%) |
Jul 05, 2005 | 44.28 | 44.55 | 43.93 | 44.19 | 3,239,928 | -0.19(-0.42%) |