Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 48.65 | 48.70 | 47.77 | 47.88 | 1,488,400 | -0.91(-1.88%) |
Sep 29, 2005 | 48.74 | 48.95 | 48.16 | 48.79 | 1,560,400 | +0.17(+0.36%) |
Sep 28, 2005 | 47.98 | 48.62 | 47.27 | 48.62 | 1,833,900 | +0.77(+1.60%) |
Sep 27, 2005 | 47.85 | 47.94 | 47.18 | 47.85 | 1,687,900 | -0.27(-0.56%) |
Sep 26, 2005 | 46.70 | 48.25 | 46.55 | 48.12 | 3,019,300 | +1.15(+2.46%) |
Sep 23, 2005 | 46.97 | 47.91 | 46.60 | 46.97 | 2,194,400 | -1.24(-2.58%) |
Sep 22, 2005 | 49.30 | 49.48 | 47.06 | 48.21 | 2,439,000 | -0.77(-1.58%) |
Sep 21, 2005 | 48.92 | 49.25 | 48.51 | 48.98 | 2,001,200 | +0.77(+1.61%) |
Sep 20, 2005 | 48.33 | 48.72 | 47.35 | 48.21 | 2,193,600 | -0.41(-0.84%) |
Sep 19, 2005 | 47.49 | 48.94 | 47.40 | 48.62 | 2,380,100 | +1.85(+3.97%) |
Sep 16, 2005 | 46.62 | 47.00 | 46.22 | 46.77 | 2,408,100 | +0.14(+0.30%) |
Sep 15, 2005 | 46.65 | 46.94 | 46.02 | 46.62 | 1,486,000 | +0.21(+0.45%) |
Sep 14, 2005 | 46.00 | 46.62 | 45.75 | 46.41 | 1,970,700 | +0.66(+1.45%) |
Sep 13, 2005 | 46.10 | 46.33 | 45.53 | 45.75 | 2,829,600 | -0.47(-1.01%) |
Sep 12, 2005 | 47.12 | 47.33 | 46.08 | 46.22 | 1,856,900 | -1.05(-2.23%) |
Sep 09, 2005 | 46.85 | 47.33 | 46.77 | 47.27 | 1,798,500 | +0.67(+1.43%) |
Sep 08, 2005 | 46.45 | 47.12 | 46.44 | 46.60 | 1,886,400 | +0.16(+0.36%) |
Sep 07, 2005 | 46.26 | 47.17 | 46.09 | 46.44 | 2,403,100 | +0.04(+0.09%) |
Sep 06, 2005 | 45.87 | 46.42 | 45.18 | 46.40 | 1,881,300 | +0.52(+1.14%) |
Sep 02, 2005 | 46.00 | 46.00 | 45.24 | 45.88 | 2,020,100 | -0.28(-0.62%) |
Sep 01, 2005 | 45.92 | 46.33 | 45.50 | 46.16 | 2,551,100 | +0.72(+1.60%) |
Aug 31, 2005 | 44.77 | 46.13 | 44.50 | 45.44 | 2,778,400 | +0.73(+1.62%) |
Aug 30, 2005 | 43.92 | 44.98 | 43.92 | 44.71 | 2,126,300 | +1.04(+2.37%) |
Aug 29, 2005 | 44.12 | 44.51 | 43.40 | 43.67 | 2,160,500 | +0.20(+0.46%) |
Aug 26, 2005 | 44.08 | 44.20 | 43.36 | 43.48 | 1,294,800 | -0.50(-1.15%) |
Aug 25, 2005 | 44.00 | 44.11 | 43.65 | 43.98 | 1,058,000 | -0.05(-0.11%) |
Aug 24, 2005 | 43.84 | 44.51 | 43.41 | 44.03 | 1,872,200 | +0.30(+0.67%) |
Aug 23, 2005 | 43.77 | 43.98 | 42.92 | 43.73 | 1,882,400 | +0.16(+0.37%) |
Aug 22, 2005 | 44.98 | 44.98 | 43.23 | 43.58 | 2,270,500 | -0.48(-1.10%) |
Aug 19, 2005 | 43.62 | 44.15 | 43.42 | 44.06 | 1,641,700 | +1.05(+2.45%) |
Aug 18, 2005 | 42.62 | 43.15 | 42.23 | 43.01 | 2,267,500 | +0.34(+0.79%) |
Aug 17, 2005 | 43.67 | 44.79 | 42.40 | 42.67 | 2,851,100 | -1.12(-2.56%) |
Aug 16, 2005 | 44.55 | 44.92 | 43.69 | 43.79 | 1,958,200 | -0.91(-2.04%) |
Aug 15, 2005 | 44.70 | 44.98 | 44.40 | 44.70 | 1,787,200 | +0.01(+0.01%) |
Aug 12, 2005 | 45.48 | 45.62 | 44.50 | 44.70 | 1,719,300 | -0.64(-1.41%) |
Aug 11, 2005 | 45.00 | 45.45 | 44.65 | 45.34 | 1,954,900 | +0.38(+0.86%) |
Aug 10, 2005 | 43.98 | 44.98 | 43.85 | 44.95 | 2,130,700 | +1.37(+3.14%) |
Aug 09, 2005 | 44.00 | 44.03 | 43.37 | 43.58 | 1,938,100 | -0.32(-0.72%) |
Aug 08, 2005 | 43.50 | 44.61 | 43.45 | 43.90 | 2,228,900 | +0.98(+2.27%) |
Aug 05, 2005 | 43.65 | 43.66 | 42.48 | 42.92 | 1,893,300 | -0.73(-1.66%) |
Aug 04, 2005 | 43.53 | 43.97 | 43.51 | 43.65 | 2,317,600 | -0.13(-0.30%) |
Aug 03, 2005 | 44.28 | 44.40 | 43.45 | 43.77 | 2,258,300 | -0.45(-1.02%) |
Aug 02, 2005 | 44.02 | 44.42 | 43.85 | 44.23 | 2,282,600 | -0.13(-0.30%) |
Aug 01, 2005 | 44.33 | 44.87 | 44.31 | 44.36 | 1,084,400 | +0.19(+0.42%) |
Jul 29, 2005 | 44.75 | 44.92 | 44.17 | 44.17 | 1,361,200 | -0.33(-0.73%) |
Jul 28, 2005 | 44.28 | 44.60 | 43.66 | 44.50 | 1,624,800 | +0.16(+0.36%) |
Jul 27, 2005 | 44.17 | 44.38 | 43.45 | 44.34 | 1,128,000 | +0.37(+0.83%) |
Jul 26, 2005 | 44.17 | 44.42 | 43.84 | 43.98 | 1,000,300 | -0.29(-0.66%) |
Jul 25, 2005 | 44.09 | 44.68 | 43.64 | 44.27 | 1,627,100 | +0.11(+0.25%) |
Jul 22, 2005 | 42.66 | 44.27 | 42.65 | 44.16 | 2,310,600 | +1.73(+4.08%) |
Jul 21, 2005 | 42.70 | 43.13 | 42.04 | 42.42 | 2,089,700 | -0.62(-1.44%) |
Jul 20, 2005 | 43.02 | 43.34 | 42.19 | 43.05 | 1,833,900 | +0.08(+0.19%) |
Jul 19, 2005 | 42.76 | 42.99 | 42.20 | 42.97 | 2,105,200 | +0.43(+1.01%) |
Jul 18, 2005 | 42.87 | 42.90 | 42.28 | 42.53 | 1,285,100 | -0.57(-1.31%) |
Jul 15, 2005 | 43.45 | 43.90 | 42.76 | 43.10 | 1,967,100 | -0.05(-0.12%) |
Jul 14, 2005 | 44.62 | 45.01 | 42.99 | 43.15 | 2,936,400 | -1.57(-3.50%) |
Jul 13, 2005 | 45.23 | 45.23 | 44.38 | 44.72 | 1,606,600 | -0.44(-0.99%) |
Jul 12, 2005 | 44.56 | 45.16 | 44.33 | 45.16 | 1,653,800 | +0.72(+1.62%) |
Jul 11, 2005 | 43.51 | 44.44 | 43.45 | 44.44 | 2,085,100 | +0.23(+0.52%) |
Jul 08, 2005 | 44.88 | 44.99 | 43.52 | 44.21 | 3,830,700 | -0.30(-0.69%) |
Jul 07, 2005 | 42.51 | 44.61 | 42.45 | 44.52 | 3,611,800 | +1.64(+3.83%) |
Jul 06, 2005 | 44.00 | 44.02 | 42.47 | 42.88 | 3,383,300 | -1.04(-2.37%) |
Jul 05, 2005 | 42.49 | 44.09 | 42.47 | 43.91 | 2,968,900 | +1.59(+3.74%) |