Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 43.10 | 43.19 | 42.64 | 42.65 | 106,295 | -0.48(-1.10%) |
Sep 29, 2005 | 42.03 | 43.22 | 41.58 | 43.12 | 240,388 | +0.87(+2.07%) |
Sep 28, 2005 | 42.46 | 42.47 | 41.74 | 42.25 | 131,589 | -0.34(-0.80%) |
Sep 27, 2005 | 42.68 | 42.68 | 41.92 | 42.59 | 116,867 | -0.03(-0.08%) |
Sep 26, 2005 | 42.08 | 42.87 | 42.08 | 42.62 | 101,034 | +0.59(+1.41%) |
Sep 23, 2005 | 42.03 | 42.20 | 41.92 | 42.03 | 84,071 | -0.14(-0.34%) |
Sep 22, 2005 | 42.17 | 42.51 | 41.83 | 42.17 | 112,924 | -0.25(-0.58%) |
Sep 21, 2005 | 42.46 | 42.79 | 42.13 | 42.42 | 134,204 | -0.29(-0.68%) |
Sep 20, 2005 | 42.57 | 43.00 | 42.42 | 42.70 | 84,619 | +0.22(+0.52%) |
Sep 19, 2005 | 42.77 | 42.78 | 42.42 | 42.48 | 89,589 | -0.38(-0.89%) |
Sep 16, 2005 | 42.56 | 42.93 | 42.38 | 42.87 | 368,707 | +0.42(+0.98%) |
Sep 15, 2005 | 42.42 | 42.54 | 42.24 | 42.45 | 252,867 | +0.02(+0.04%) |
Sep 14, 2005 | 42.60 | 42.74 | 42.38 | 42.43 | 115,970 | -0.17(-0.40%) |
Sep 13, 2005 | 43.38 | 43.53 | 42.50 | 42.60 | 88,419 | -1.04(-2.37%) |
Sep 12, 2005 | 43.69 | 43.95 | 43.33 | 43.64 | 54,271 | -0.22(-0.50%) |
Sep 09, 2005 | 43.31 | 44.00 | 43.31 | 43.86 | 76,017 | +0.54(+1.25%) |
Sep 08, 2005 | 43.42 | 43.64 | 42.97 | 43.32 | 86,238 | -0.29(-0.66%) |
Sep 07, 2005 | 44.10 | 44.10 | 43.18 | 43.60 | 65,240 | -0.56(-1.27%) |
Sep 06, 2005 | 43.60 | 44.20 | 43.38 | 44.16 | 112,269 | +0.69(+1.58%) |
Sep 02, 2005 | 43.39 | 43.60 | 43.13 | 43.48 | 87,202 | -0.06(-0.14%) |
Sep 01, 2005 | 43.74 | 43.91 | 43.27 | 43.54 | 117,155 | -0.20(-0.45%) |
Aug 31, 2005 | 42.99 | 43.73 | 42.71 | 43.73 | 94,082 | +0.81(+1.88%) |
Aug 30, 2005 | 42.63 | 43.17 | 42.56 | 42.93 | 99,257 | +0.20(+0.48%) |
Aug 29, 2005 | 42.44 | 42.72 | 42.17 | 42.72 | 69,451 | +0.13(+0.30%) |
Aug 26, 2005 | 43.05 | 43.05 | 42.06 | 42.59 | 296,381 | -0.45(-1.04%) |
Aug 25, 2005 | 42.91 | 43.15 | 42.62 | 43.04 | 55,002 | +0.20(+0.48%) |
Aug 24, 2005 | 43.21 | 43.78 | 42.64 | 42.84 | 76,103 | -0.40(-0.92%) |
Aug 23, 2005 | 43.78 | 43.78 | 43.02 | 43.24 | 124,411 | -0.48(-1.11%) |
Aug 22, 2005 | 42.82 | 43.72 | 42.76 | 43.72 | 123,100 | +1.04(+2.42%) |
Aug 19, 2005 | 42.59 | 42.75 | 42.48 | 42.69 | 36,418 | -0.08(-0.20%) |
Aug 18, 2005 | 42.48 | 42.91 | 42.35 | 42.77 | 79,945 | +0.18(+0.42%) |
Aug 17, 2005 | 42.43 | 42.95 | 42.38 | 42.59 | 72,081 | +0.16(+0.38%) |
Aug 16, 2005 | 43.12 | 43.19 | 42.43 | 42.43 | 68,794 | -0.83(-1.92%) |
Aug 15, 2005 | 43.05 | 43.40 | 42.47 | 43.26 | 80,494 | +0.41(+0.95%) |
Aug 12, 2005 | 43.25 | 43.40 | 42.53 | 42.86 | 88,984 | -0.53(-1.23%) |
Aug 11, 2005 | 42.85 | 43.64 | 42.75 | 43.39 | 77,953 | +0.39(+0.91%) |
Aug 10, 2005 | 43.18 | 44.17 | 42.65 | 43.00 | 124,578 | -0.01(-0.02%) |
Aug 09, 2005 | 43.22 | 43.44 | 42.65 | 43.01 | 57,685 | -0.18(-0.41%) |
Aug 08, 2005 | 43.40 | 43.66 | 43.03 | 43.19 | 63,187 | -0.31(-0.70%) |
Aug 05, 2005 | 44.16 | 44.20 | 43.28 | 43.49 | 83,499 | -0.94(-2.12%) |
Aug 04, 2005 | 45.00 | 45.00 | 44.10 | 44.44 | 158,300 | -0.68(-1.50%) |
Aug 03, 2005 | 45.50 | 45.50 | 44.77 | 45.11 | 101,746 | -0.48(-1.04%) |
Aug 02, 2005 | 45.20 | 45.61 | 44.76 | 45.59 | 123,838 | +0.49(+1.09%) |
Aug 01, 2005 | 45.60 | 45.61 | 44.85 | 45.10 | 229,643 | -0.41(-0.90%) |
Jul 29, 2005 | 46.67 | 47.09 | 45.24 | 45.50 | 143,480 | -1.26(-2.70%) |
Jul 28, 2005 | 46.20 | 46.79 | 45.99 | 46.77 | 81,624 | +0.49(+1.06%) |
Jul 27, 2005 | 46.71 | 46.88 | 46.25 | 46.28 | 135,786 | -0.48(-1.02%) |
Jul 26, 2005 | 46.49 | 47.06 | 46.45 | 46.75 | 156,846 | +0.29(+0.62%) |
Jul 25, 2005 | 46.67 | 46.79 | 46.16 | 46.46 | 121,832 | -0.21(-0.45%) |
Jul 22, 2005 | 45.18 | 46.68 | 45.18 | 46.68 | 133,801 | +1.61(+3.58%) |
Jul 21, 2005 | 46.35 | 46.38 | 44.97 | 45.06 | 106,032 | -1.45(-3.12%) |
Jul 20, 2005 | 45.18 | 46.51 | 45.09 | 46.51 | 142,432 | +1.29(+2.85%) |
Jul 19, 2005 | 45.16 | 45.50 | 44.98 | 45.22 | 102,264 | +0.05(+0.11%) |
Jul 18, 2005 | 45.75 | 45.75 | 45.17 | 45.17 | 83,132 | -0.70(-1.53%) |
Jul 15, 2005 | 45.73 | 46.18 | 45.29 | 45.88 | 93,964 | -0.13(-0.28%) |
Jul 14, 2005 | 46.79 | 46.94 | 45.78 | 46.01 | 94,796 | -0.66(-1.42%) |
Jul 13, 2005 | 46.56 | 46.89 | 46.56 | 46.67 | 103,657 | +0.05(+0.11%) |
Jul 12, 2005 | 46.67 | 47.06 | 46.28 | 46.62 | 100,099 | +0.09(+0.20%) |
Jul 11, 2005 | 45.87 | 46.66 | 45.79 | 46.52 | 142,707 | +0.65(+1.42%) |
Jul 08, 2005 | 44.44 | 45.87 | 44.44 | 45.87 | 139,011 | +1.50(+3.38%) |
Jul 07, 2005 | 44.59 | 44.70 | 43.98 | 44.37 | 421,898 | -0.24(-0.53%) |
Jul 06, 2005 | 44.90 | 44.96 | 44.46 | 44.61 | 144,874 | -0.33(-0.74%) |
Jul 05, 2005 | 44.13 | 45.04 | 44.04 | 44.94 | 278,965 | +0.68(+1.53%) |