Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 43.52 | 43.84 | 43.47 | 43.81 | 7,506 | +0.40(+0.93%) |
Sep 29, 2005 | 43.01 | 43.47 | 42.99 | 43.41 | 28,834 | +0.26(+0.60%) |
Sep 28, 2005 | 43.44 | 43.46 | 43.07 | 43.15 | 7,863 | -0.30(-0.70%) |
Sep 27, 2005 | 43.52 | 43.55 | 43.26 | 43.45 | 4,766 | -0.07(-0.15%) |
Sep 26, 2005 | 43.68 | 43.84 | 43.27 | 43.52 | 5,719 | +0.08(+0.19%) |
Sep 23, 2005 | 43.43 | 43.52 | 43.11 | 43.43 | 1,548 | +0.13(+0.29%) |
Sep 22, 2005 | 42.66 | 43.36 | 42.56 | 43.31 | 15,132 | +0.71(+1.67%) |
Sep 21, 2005 | 43.32 | 43.32 | 42.59 | 42.59 | 10,842 | -0.80(-1.84%) |
Sep 20, 2005 | 44.18 | 44.20 | 43.30 | 43.39 | 3,217 | -0.65(-1.47%) |
Sep 19, 2005 | 44.64 | 44.64 | 44.04 | 44.04 | 8,221 | -0.66(-1.48%) |
Sep 16, 2005 | 44.78 | 44.78 | 44.52 | 44.70 | 1,787 | +0.10(+0.23%) |
Sep 15, 2005 | 44.65 | 44.69 | 44.46 | 44.60 | 4,408 | -0.05(-0.11%) |
Sep 14, 2005 | 45.13 | 45.13 | 44.65 | 44.65 | 7,029 | -0.44(-0.99%) |
Sep 13, 2005 | 45.51 | 45.51 | 45.09 | 45.09 | 10,008 | -0.55(-1.20%) |
Sep 12, 2005 | 45.40 | 45.64 | 45.40 | 45.64 | 953 | +0.24(+0.54%) |
Sep 09, 2005 | 45.26 | 45.51 | 45.26 | 45.40 | 38,366 | +0.25(+0.56%) |
Sep 08, 2005 | 45.20 | 45.25 | 45.12 | 45.14 | 23,949 | -0.43(-0.94%) |
Sep 07, 2005 | 45.09 | 45.57 | 45.09 | 45.57 | 3,336 | +0.49(+1.08%) |
Sep 06, 2005 | 44.64 | 45.09 | 44.64 | 45.09 | 834 | +0.64(+1.44%) |
Sep 02, 2005 | 44.69 | 44.69 | 44.45 | 44.45 | 1,191 | -0.23(-0.51%) |
Sep 01, 2005 | 44.92 | 45.08 | 44.61 | 44.67 | 1,668 | -0.03(-0.08%) |
Aug 31, 2005 | 44.72 | 44.82 | 44.52 | 44.71 | 62,672 | +0.19(+0.43%) |
Aug 30, 2005 | 44.94 | 44.94 | 44.46 | 44.52 | 2,978 | -0.54(-1.19%) |
Aug 29, 2005 | 44.70 | 45.05 | 44.70 | 45.05 | 1,310 | +0.04(+0.09%) |
Aug 26, 2005 | 45.09 | 45.09 | 44.88 | 45.01 | 1,191 | -0.14(-0.32%) |
Aug 25, 2005 | 45.06 | 45.20 | 45.06 | 45.15 | 2,502 | +0.09(+0.20%) |
Aug 24, 2005 | 45.23 | 45.58 | 45.04 | 45.06 | 6,076 | -0.26(-0.57%) |
Aug 23, 2005 | 45.45 | 45.46 | 45.15 | 45.32 | 9,651 | -0.13(-0.28%) |
Aug 22, 2005 | 45.47 | 45.71 | 45.35 | 45.45 | 5,480 | -0.08(-0.18%) |
Aug 19, 2005 | 45.77 | 45.77 | 45.46 | 45.53 | 5,600 | -0.13(-0.28%) |
Aug 18, 2005 | 45.60 | 45.74 | 45.60 | 45.66 | 1,072 | -0.23(-0.49%) |
Aug 17, 2005 | 45.68 | 45.93 | 45.66 | 45.88 | 3,574 | +0.11(+0.24%) |
Aug 16, 2005 | 46.19 | 46.19 | 45.70 | 45.77 | 3,574 | -0.68(-1.46%) |
Aug 15, 2005 | 46.19 | 46.45 | 46.19 | 46.45 | 595 | +0.18(+0.38%) |
Aug 12, 2005 | 46.26 | 46.28 | 45.91 | 46.28 | 4,051 | +0.17(+0.36%) |
Aug 11, 2005 | 46.23 | 46.39 | 46.08 | 46.11 | 2,263 | -0.08(-0.16%) |
Aug 10, 2005 | 46.20 | 46.61 | 46.19 | 46.19 | 1,429 | +0.04(+0.09%) |
Aug 09, 2005 | 45.83 | 46.19 | 45.69 | 46.14 | 125,465 | +0.43(+0.94%) |
Aug 08, 2005 | 45.93 | 45.93 | 45.72 | 45.72 | 1,191 | -0.11(-0.24%) |
Aug 05, 2005 | 46.29 | 46.29 | 45.82 | 45.82 | 2,383 | -0.51(-1.10%) |
Aug 04, 2005 | 46.34 | 46.45 | 46.18 | 46.34 | 3,931 | -0.47(-1.00%) |
Aug 03, 2005 | 46.90 | 46.90 | 46.67 | 46.81 | 5,242 | -0.08(-0.18%) |
Aug 02, 2005 | 46.87 | 46.97 | 46.87 | 46.89 | 12,391 | -0.04(-0.09%) |
Aug 01, 2005 | 46.92 | 46.93 | 46.83 | 46.93 | 1,191 | +0.10(+0.22%) |
Jul 29, 2005 | 47.14 | 47.14 | 46.83 | 46.83 | 2,383 | -0.39(-0.84%) |
Jul 28, 2005 | 46.96 | 47.24 | 46.81 | 47.23 | 4,408 | +0.52(+1.11%) |
Jul 27, 2005 | 46.59 | 46.71 | 46.40 | 46.71 | 2,740 | +0.15(+0.32%) |
Jul 26, 2005 | 46.34 | 46.65 | 46.34 | 46.55 | 2,263 | +0.25(+0.54%) |
Jul 25, 2005 | 46.69 | 46.79 | 46.30 | 46.30 | 8,459 | -0.37(-0.79%) |
Jul 22, 2005 | 46.55 | 46.69 | 46.45 | 46.67 | 8,221 | +0.32(+0.69%) |
Jul 21, 2005 | 46.45 | 46.53 | 46.20 | 46.35 | 3,336 | -0.25(-0.54%) |
Jul 20, 2005 | 46.18 | 46.61 | 46.18 | 46.61 | 4,885 | +0.12(+0.25%) |
Jul 19, 2005 | 46.19 | 46.49 | 46.19 | 46.49 | 40,272 | +0.27(+0.58%) |
Jul 18, 2005 | 46.25 | 46.26 | 46.08 | 46.22 | 5,838 | +0.00(+0.00%) |
Jul 15, 2005 | 46.03 | 46.25 | 45.97 | 46.22 | 2,621 | +0.40(+0.88%) |
Jul 14, 2005 | 46.05 | 46.09 | 45.82 | 45.82 | 2,025 | -0.07(-0.15%) |
Jul 13, 2005 | 45.87 | 45.98 | 45.77 | 45.88 | 3,217 | -0.08(-0.18%) |
Jul 12, 2005 | 45.82 | 46.04 | 45.68 | 45.97 | 2,025 | +0.30(+0.66%) |
Jul 11, 2005 | 45.60 | 45.82 | 45.60 | 45.67 | 3,931 | +0.45(+1.00%) |
Jul 08, 2005 | 44.89 | 45.30 | 44.85 | 45.21 | 1,906 | +0.46(+1.03%) |
Jul 07, 2005 | 44.40 | 44.75 | 44.38 | 44.75 | 4,289 | -0.03(-0.06%) |
Jul 06, 2005 | 44.99 | 44.99 | 44.69 | 44.78 | 5,957 | -0.23(-0.52%) |
Jul 05, 2005 | 44.59 | 45.07 | 44.59 | 45.01 | 5,004 | +0.47(+1.06%) |