Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 43.31 | 43.45 | 43.07 | 43.45 | 30,404 | +0.27(+0.62%) |
Sep 29, 2005 | 43.03 | 43.37 | 42.78 | 43.18 | 635,630 | +0.08(+0.18%) |
Sep 28, 2005 | 43.14 | 43.15 | 42.84 | 43.11 | 185,038 | +0.11(+0.27%) |
Sep 27, 2005 | 42.95 | 43.10 | 42.80 | 42.99 | 227,318 | +0.05(+0.13%) |
Sep 26, 2005 | 43.14 | 43.47 | 42.85 | 42.94 | 131,797 | -0.21(-0.48%) |
Sep 23, 2005 | 43.14 | 43.27 | 43.05 | 43.14 | 152,024 | -0.15(-0.35%) |
Sep 22, 2005 | 42.99 | 43.30 | 42.93 | 43.30 | 218,836 | +0.24(+0.55%) |
Sep 21, 2005 | 43.41 | 43.41 | 43.06 | 43.06 | 227,579 | -0.35(-0.81%) |
Sep 20, 2005 | 43.79 | 44.22 | 43.41 | 43.41 | 386,128 | -0.37(-0.84%) |
Sep 19, 2005 | 43.99 | 43.99 | 43.67 | 43.78 | 213,225 | -0.15(-0.33%) |
Sep 16, 2005 | 43.91 | 44.03 | 43.74 | 43.93 | 409,747 | +0.21(+0.47%) |
Sep 15, 2005 | 43.65 | 43.72 | 43.51 | 43.72 | 70,205 | +0.09(+0.21%) |
Sep 14, 2005 | 43.67 | 43.83 | 43.53 | 43.63 | 375,558 | -0.04(-0.09%) |
Sep 13, 2005 | 43.95 | 43.97 | 43.67 | 43.67 | 540,631 | -0.34(-0.77%) |
Sep 12, 2005 | 43.87 | 44.11 | 43.87 | 44.00 | 150,066 | -0.06(-0.14%) |
Sep 09, 2005 | 43.72 | 44.10 | 43.70 | 44.06 | 176,687 | +0.37(+0.84%) |
Sep 08, 2005 | 43.76 | 43.86 | 43.63 | 43.70 | 644,503 | -0.28(-0.64%) |
Sep 07, 2005 | 43.71 | 43.98 | 43.69 | 43.98 | 176,034 | +0.19(+0.44%) |
Sep 06, 2005 | 43.31 | 43.79 | 43.31 | 43.79 | 695,657 | +0.49(+1.13%) |
Sep 02, 2005 | 43.47 | 43.47 | 43.17 | 43.30 | 220,141 | +0.08(+0.18%) |
Sep 01, 2005 | 43.30 | 43.49 | 43.15 | 43.22 | 131,145 | -0.21(-0.48%) |
Aug 31, 2005 | 42.91 | 43.43 | 42.78 | 43.43 | 969,300 | +0.59(+1.38%) |
Aug 30, 2005 | 42.93 | 42.96 | 42.68 | 42.84 | 296,740 | -0.38(-0.89%) |
Aug 29, 2005 | 42.61 | 43.22 | 42.61 | 43.22 | 129,448 | +0.31(+0.71%) |
Aug 26, 2005 | 43.08 | 43.08 | 42.82 | 42.91 | 218,705 | -0.23(-0.53%) |
Aug 25, 2005 | 42.95 | 43.14 | 42.95 | 43.14 | 277,036 | +0.22(+0.52%) |
Aug 24, 2005 | 43.27 | 43.52 | 42.92 | 42.92 | 415,358 | -0.48(-1.11%) |
Aug 23, 2005 | 43.37 | 43.52 | 43.28 | 43.40 | 537,108 | -0.07(-0.16%) |
Aug 22, 2005 | 43.47 | 43.76 | 43.34 | 43.47 | 111,049 | -0.06(-0.14%) |
Aug 19, 2005 | 43.54 | 43.65 | 43.47 | 43.53 | 163,898 | +0.18(+0.42%) |
Aug 18, 2005 | 43.26 | 43.62 | 43.26 | 43.35 | 373,600 | -0.21(-0.49%) |
Aug 17, 2005 | 43.42 | 43.62 | 43.42 | 43.57 | 98,130 | +0.11(+0.26%) |
Aug 16, 2005 | 43.74 | 43.76 | 43.40 | 43.45 | 285,126 | -0.38(-0.86%) |
Aug 15, 2005 | 43.74 | 43.91 | 43.57 | 43.83 | 173,033 | +0.05(+0.12%) |
Aug 12, 2005 | 43.83 | 43.86 | 43.61 | 43.77 | 360,421 | -0.21(-0.49%) |
Aug 11, 2005 | 43.80 | 44.03 | 43.75 | 43.99 | 196,652 | +0.31(+0.72%) |
Aug 10, 2005 | 44.09 | 44.22 | 43.67 | 43.67 | 534,498 | -0.30(-0.68%) |
Aug 09, 2005 | 43.87 | 43.97 | 43.73 | 43.97 | 263,334 | +0.30(+0.68%) |
Aug 08, 2005 | 43.69 | 43.85 | 43.53 | 43.67 | 341,499 | -0.02(-0.04%) |
Aug 05, 2005 | 43.78 | 43.85 | 43.66 | 43.69 | 213,616 | -0.33(-0.75%) |
Aug 04, 2005 | 44.14 | 44.14 | 43.87 | 44.02 | 250,807 | -0.13(-0.30%) |
Aug 03, 2005 | 44.03 | 44.19 | 44.03 | 44.15 | 317,749 | -0.06(-0.14%) |
Aug 02, 2005 | 44.03 | 44.21 | 43.87 | 44.21 | 242,847 | +0.38(+0.86%) |
Aug 01, 2005 | 44.01 | 44.01 | 43.83 | 43.83 | 390,825 | -0.02(-0.05%) |
Jul 29, 2005 | 44.22 | 44.22 | 43.84 | 43.86 | 557,856 | -0.34(-0.76%) |
Jul 28, 2005 | 43.99 | 44.22 | 43.95 | 44.19 | 433,236 | +0.22(+0.51%) |
Jul 27, 2005 | 43.94 | 44.01 | 43.75 | 43.97 | 253,678 | +0.19(+0.44%) |
Jul 26, 2005 | 43.76 | 43.94 | 43.76 | 43.78 | 102,697 | -0.02(-0.03%) |
Jul 25, 2005 | 43.90 | 44.03 | 43.72 | 43.80 | 182,820 | -0.12(-0.26%) |
Jul 22, 2005 | 43.80 | 43.96 | 43.68 | 43.91 | 95,651 | +0.15(+0.35%) |
Jul 21, 2005 | 43.95 | 44.03 | 43.72 | 43.76 | 226,926 | -0.33(-0.75%) |
Jul 20, 2005 | 43.76 | 44.12 | 43.68 | 44.09 | 718,884 | +0.15(+0.33%) |
Jul 19, 2005 | 43.95 | 43.97 | 43.80 | 43.94 | 138,322 | +0.17(+0.39%) |
Jul 18, 2005 | 43.79 | 43.86 | 43.70 | 43.77 | 376,471 | -0.18(-0.40%) |
Jul 15, 2005 | 44.03 | 44.03 | 43.86 | 43.95 | 38,234 | +0.00(+0.00%) |
Jul 14, 2005 | 43.88 | 44.08 | 43.88 | 43.95 | 1,028,283 | +0.25(+0.56%) |
Jul 13, 2005 | 43.72 | 43.78 | 43.57 | 43.70 | 322,708 | +0.03(+0.07%) |
Jul 12, 2005 | 43.45 | 43.76 | 43.45 | 43.67 | 741,590 | +0.18(+0.42%) |
Jul 11, 2005 | 43.30 | 43.59 | 43.30 | 43.49 | 239,193 | +0.18(+0.41%) |
Jul 08, 2005 | 42.73 | 43.37 | 42.73 | 43.31 | 580,562 | +0.57(+1.34%) |
Jul 07, 2005 | 42.27 | 42.78 | 42.26 | 42.74 | 82,993 | -0.02(-0.04%) |
Jul 06, 2005 | 42.97 | 43.11 | 42.74 | 42.75 | 830,847 | -0.38(-0.89%) |
Jul 05, 2005 | 42.68 | 43.14 | 42.59 | 43.14 | 767,689 | +0.37(+0.86%) |