Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 45.61 | 47.23 | 45.54 | 47.23 | 10,080,797 | +1.61(+3.54%) |
Sep 29, 2005 | 44.97 | 45.67 | 44.96 | 45.61 | 4,787,100 | +0.53(+1.17%) |
Sep 28, 2005 | 44.81 | 45.33 | 44.84 | 45.09 | 4,000,402 | +0.28(+0.62%) |
Sep 27, 2005 | 44.36 | 44.98 | 44.23 | 44.81 | 3,319,928 | +0.41(+0.91%) |
Sep 26, 2005 | 44.65 | 44.84 | 44.23 | 44.40 | 2,883,819 | -0.11(-0.24%) |
Sep 23, 2005 | 44.51 | 44.69 | 44.01 | 44.51 | 3,771,072 | +0.08(+0.18%) |
Sep 22, 2005 | 43.67 | 44.63 | 43.67 | 44.43 | 3,262,380 | +0.60(+1.37%) |
Sep 21, 2005 | 43.50 | 43.93 | 43.50 | 43.83 | 5,329,310 | -0.10(-0.22%) |
Sep 20, 2005 | 43.94 | 44.29 | 43.70 | 43.93 | 4,844,279 | +0.35(+0.80%) |
Sep 19, 2005 | 43.76 | 43.86 | 43.32 | 43.58 | 4,866,337 | -0.14(-0.32%) |
Sep 16, 2005 | 43.93 | 44.31 | 43.67 | 43.72 | 13,166,713 | +0.01(+0.02%) |
Sep 15, 2005 | 43.41 | 43.81 | 43.26 | 43.71 | 3,420,360 | +0.50(+1.16%) |
Sep 14, 2005 | 43.54 | 43.67 | 43.12 | 43.20 | 5,321,054 | -0.39(-0.89%) |
Sep 13, 2005 | 44.13 | 44.21 | 43.59 | 43.59 | 4,024,062 | -0.80(-1.79%) |
Sep 12, 2005 | 44.31 | 44.79 | 44.31 | 44.39 | 4,881,001 | -0.40(-0.89%) |
Sep 09, 2005 | 44.15 | 45.02 | 44.12 | 44.79 | 3,259,669 | +0.67(+1.51%) |
Sep 08, 2005 | 44.43 | 44.43 | 43.95 | 44.12 | 3,018,878 | -0.21(-0.48%) |
Sep 07, 2005 | 44.44 | 44.45 | 44.20 | 44.33 | 3,080,493 | -0.23(-0.51%) |
Sep 06, 2005 | 44.22 | 44.63 | 44.05 | 44.56 | 2,555,042 | +0.60(+1.37%) |
Sep 02, 2005 | 43.82 | 44.28 | 43.79 | 43.96 | 2,497,864 | +0.17(+0.39%) |
Sep 01, 2005 | 43.51 | 43.97 | 43.46 | 43.79 | 2,937,793 | +0.07(+0.17%) |
Aug 31, 2005 | 43.59 | 43.81 | 43.45 | 43.72 | 4,354,318 | +0.01(+0.02%) |
Aug 30, 2005 | 43.61 | 43.74 | 43.26 | 43.71 | 3,413,706 | -0.08(-0.19%) |
Aug 29, 2005 | 42.98 | 43.98 | 42.98 | 43.79 | 8,593,539 | +0.58(+1.35%) |
Aug 26, 2005 | 43.07 | 43.44 | 43.02 | 43.20 | 2,070,996 | -0.04(-0.09%) |
Aug 25, 2005 | 43.01 | 43.31 | 42.93 | 43.24 | 3,245,991 | +0.30(+0.70%) |
Aug 24, 2005 | 43.59 | 43.59 | 42.91 | 42.94 | 3,109,206 | -0.66(-1.51%) |
Aug 23, 2005 | 43.50 | 43.77 | 43.39 | 43.60 | 2,079,622 | +0.17(+0.39%) |
Aug 22, 2005 | 43.53 | 43.78 | 43.17 | 43.43 | 3,845,872 | +0.60(+1.40%) |
Aug 19, 2005 | 42.81 | 43.09 | 42.56 | 42.83 | 2,148,508 | +0.16(+0.38%) |
Aug 18, 2005 | 41.86 | 42.94 | 41.86 | 42.67 | 3,020,973 | +0.75(+1.80%) |
Aug 17, 2005 | 42.10 | 42.10 | 41.82 | 41.91 | 3,228,245 | -0.19(-0.44%) |
Aug 16, 2005 | 42.52 | 42.61 | 42.09 | 42.10 | 3,135,823 | -0.41(-0.97%) |
Aug 15, 2005 | 41.99 | 42.68 | 41.95 | 42.51 | 2,856,831 | +0.44(+1.04%) |
Aug 12, 2005 | 41.86 | 42.16 | 41.74 | 42.08 | 2,610,619 | +0.02(+0.04%) |
Aug 11, 2005 | 42.09 | 42.28 | 41.58 | 42.06 | 3,940,143 | -0.04(-0.10%) |
Aug 10, 2005 | 42.49 | 42.64 | 41.85 | 42.10 | 3,319,435 | -0.26(-0.61%) |
Aug 09, 2005 | 42.56 | 42.56 | 42.04 | 42.36 | 2,979,568 | -0.16(-0.38%) |
Aug 08, 2005 | 42.42 | 42.72 | 42.37 | 42.52 | 1,613,075 | +0.11(+0.25%) |
Aug 05, 2005 | 42.12 | 42.56 | 42.12 | 42.42 | 3,274,457 | +0.06(+0.13%) |
Aug 04, 2005 | 42.89 | 42.94 | 42.34 | 42.36 | 5,395,854 | -0.61(-1.42%) |
Aug 03, 2005 | 43.20 | 43.37 | 42.73 | 42.97 | 2,551,469 | -0.37(-0.86%) |
Aug 02, 2005 | 43.29 | 43.52 | 43.28 | 43.34 | 2,828,858 | +0.03(+0.08%) |
Aug 01, 2005 | 43.54 | 43.62 | 42.89 | 43.31 | 3,167,000 | -0.24(-0.56%) |
Jul 29, 2005 | 43.69 | 43.77 | 43.50 | 43.55 | 2,685,666 | -0.15(-0.35%) |
Jul 28, 2005 | 43.25 | 43.85 | 43.25 | 43.71 | 2,340,992 | +0.37(+0.84%) |
Jul 27, 2005 | 43.10 | 43.43 | 43.09 | 43.34 | 2,297,862 | +0.21(+0.49%) |
Jul 26, 2005 | 43.01 | 43.37 | 42.98 | 43.13 | 2,408,399 | +0.07(+0.17%) |
Jul 25, 2005 | 42.97 | 43.13 | 42.89 | 43.06 | 1,890,588 | +0.00(+0.00%) |
Jul 22, 2005 | 43.06 | 43.20 | 42.85 | 43.06 | 2,914,133 | -0.10(-0.23%) |
Jul 21, 2005 | 43.09 | 43.24 | 42.78 | 43.16 | 5,213,105 | -0.02(-0.04%) |
Jul 20, 2005 | 42.87 | 43.33 | 42.45 | 43.17 | 2,598,419 | +0.26(+0.60%) |
Jul 19, 2005 | 42.79 | 43.09 | 42.73 | 42.91 | 3,540,016 | +0.17(+0.40%) |
Jul 18, 2005 | 42.54 | 42.98 | 42.53 | 42.74 | 3,069,772 | +0.06(+0.13%) |
Jul 15, 2005 | 42.63 | 42.85 | 42.45 | 42.68 | 7,656,255 | -0.02(-0.06%) |
Jul 14, 2005 | 42.42 | 43.01 | 42.42 | 42.71 | 3,993,501 | +0.27(+0.63%) |
Jul 13, 2005 | 41.97 | 42.71 | 41.96 | 42.44 | 5,237,258 | +0.49(+1.16%) |
Jul 12, 2005 | 41.87 | 42.34 | 41.79 | 41.95 | 4,506,876 | +0.06(+0.14%) |
Jul 11, 2005 | 41.67 | 42.04 | 41.67 | 41.90 | 2,796,942 | +0.76(+1.85%) |
Jul 08, 2005 | 40.49 | 41.30 | 40.47 | 41.13 | 3,727,818 | +0.68(+1.69%) |
Jul 07, 2005 | 40.62 | 40.72 | 40.41 | 40.45 | 6,421,494 | -0.37(-0.91%) |
Jul 06, 2005 | 40.87 | 40.98 | 40.78 | 40.83 | 4,887,655 | -0.15(-0.38%) |
Jul 05, 2005 | 40.53 | 41.31 | 40.17 | 40.98 | 8,842,217 | -0.17(-0.41%) |