Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 47.09 | 47.20 | 46.65 | 46.70 | 1,194,400 | -0.40(-0.85%) |
Sep 29, 2005 | 46.86 | 47.23 | 46.83 | 47.10 | 2,947,200 | +0.30(+0.64%) |
Sep 28, 2005 | 46.80 | 46.89 | 46.16 | 46.80 | 3,448,000 | +0.55(+1.19%) |
Sep 27, 2005 | 46.14 | 46.33 | 45.66 | 46.25 | 2,341,300 | -0.32(-0.69%) |
Sep 26, 2005 | 45.84 | 46.61 | 45.84 | 46.57 | 1,361,200 | +0.29(+0.63%) |
Sep 23, 2005 | 46.28 | 46.30 | 45.92 | 46.28 | 2,352,800 | -0.08(-0.17%) |
Sep 22, 2005 | 46.84 | 46.84 | 46.22 | 46.36 | 2,347,300 | -0.70(-1.49%) |
Sep 21, 2005 | 46.45 | 47.13 | 46.55 | 47.06 | 3,681,900 | +0.83(+1.80%) |
Sep 20, 2005 | 46.23 | 46.52 | 46.22 | 46.23 | 1,898,900 | -0.02(-0.04%) |
Sep 19, 2005 | 46.27 | 46.73 | 46.22 | 46.25 | 6,072,100 | +0.43(+0.94%) |
Sep 16, 2005 | 45.80 | 45.88 | 45.55 | 45.82 | 2,878,900 | +0.39(+0.86%) |
Sep 15, 2005 | 45.26 | 45.47 | 45.15 | 45.43 | 1,172,000 | +0.47(+1.05%) |
Sep 14, 2005 | 44.82 | 44.96 | 44.66 | 44.96 | 1,733,800 | +0.40(+0.90%) |
Sep 13, 2005 | 44.62 | 44.62 | 44.36 | 44.56 | 952,700 | -0.33(-0.74%) |
Sep 12, 2005 | 44.68 | 44.89 | 44.62 | 44.89 | 752,500 | +0.05(+0.11%) |
Sep 09, 2005 | 44.67 | 44.87 | 44.66 | 44.84 | 1,393,900 | +0.24(+0.54%) |
Sep 08, 2005 | 44.72 | 44.78 | 44.47 | 44.60 | 1,061,200 | +0.27(+0.61%) |
Sep 07, 2005 | 44.41 | 44.49 | 44.29 | 44.33 | 1,300,700 | +0.06(+0.14%) |
Sep 06, 2005 | 44.42 | 44.42 | 44.19 | 44.27 | 819,700 | +0.02(+0.05%) |
Sep 02, 2005 | 44.24 | 44.36 | 44.09 | 44.25 | 1,414,900 | +0.03(+0.07%) |
Sep 01, 2005 | 43.93 | 44.40 | 43.85 | 44.22 | 2,502,900 | +0.82(+1.89%) |
Aug 31, 2005 | 43.10 | 43.40 | 43.03 | 43.40 | 2,416,500 | +0.39(+0.91%) |
Aug 30, 2005 | 42.96 | 43.07 | 42.81 | 43.01 | 2,199,400 | -0.56(-1.29%) |
Aug 29, 2005 | 43.81 | 43.96 | 43.56 | 43.57 | 1,585,500 | -0.04(-0.09%) |
Aug 26, 2005 | 43.78 | 43.90 | 43.51 | 43.61 | 1,301,700 | -0.12(-0.27%) |
Aug 25, 2005 | 43.76 | 43.81 | 43.60 | 43.73 | 1,652,600 | +0.14(+0.32%) |
Aug 24, 2005 | 43.94 | 43.96 | 43.41 | 43.59 | 894,300 | -0.17(-0.39%) |
Aug 23, 2005 | 43.84 | 43.90 | 43.71 | 43.76 | 607,700 | +0.06(+0.14%) |
Aug 22, 2005 | 43.84 | 43.95 | 43.66 | 43.70 | 877,200 | +0.10(+0.23%) |
Aug 19, 2005 | 43.77 | 43.88 | 43.49 | 43.60 | 811,800 | -0.23(-0.52%) |
Aug 18, 2005 | 43.94 | 44.14 | 43.82 | 43.83 | 1,093,500 | -0.08(-0.18%) |
Aug 17, 2005 | 44.26 | 44.30 | 43.72 | 43.91 | 1,990,300 | -0.64(-1.44%) |
Aug 16, 2005 | 44.06 | 44.57 | 44.05 | 44.55 | 1,883,000 | +0.42(+0.95%) |
Aug 15, 2005 | 44.19 | 44.27 | 43.98 | 44.13 | 1,524,500 | -0.36(-0.81%) |
Aug 12, 2005 | 44.49 | 44.72 | 44.43 | 44.49 | 2,428,500 | +0.04(+0.09%) |
Aug 11, 2005 | 43.90 | 44.62 | 43.86 | 44.45 | 2,186,100 | +0.80(+1.83%) |
Aug 10, 2005 | 43.50 | 43.66 | 43.45 | 43.65 | 695,500 | +0.31(+0.72%) |
Aug 09, 2005 | 43.27 | 43.35 | 43.17 | 43.34 | 1,305,800 | -0.01(-0.02%) |
Aug 08, 2005 | 43.52 | 43.55 | 43.27 | 43.35 | 1,108,500 | -0.25(-0.57%) |
Aug 05, 2005 | 43.71 | 43.75 | 43.56 | 43.60 | 1,100,800 | -0.08(-0.18%) |
Aug 04, 2005 | 43.68 | 43.82 | 43.63 | 43.68 | 867,600 | +0.15(+0.34%) |
Aug 03, 2005 | 43.38 | 43.62 | 43.35 | 43.53 | 1,545,900 | +0.39(+0.90%) |
Aug 02, 2005 | 43.07 | 43.15 | 42.99 | 43.14 | 699,600 | +0.01(+0.02%) |
Aug 01, 2005 | 43.08 | 43.17 | 42.99 | 43.13 | 1,493,900 | +0.31(+0.72%) |
Jul 29, 2005 | 42.83 | 42.96 | 42.79 | 42.82 | 1,185,100 | +0.07(+0.16%) |
Jul 28, 2005 | 42.46 | 42.79 | 42.46 | 42.75 | 3,673,300 | +0.31(+0.73%) |
Jul 27, 2005 | 42.30 | 42.50 | 42.30 | 42.44 | 1,560,600 | +0.19(+0.45%) |
Jul 26, 2005 | 42.28 | 42.37 | 42.14 | 42.25 | 637,000 | -0.26(-0.61%) |
Jul 25, 2005 | 42.46 | 42.56 | 42.43 | 42.51 | 2,122,100 | +0.06(+0.14%) |
Jul 22, 2005 | 42.45 | 42.48 | 42.34 | 42.45 | 633,300 | -0.01(-0.02%) |
Jul 21, 2005 | 42.43 | 42.51 | 42.33 | 42.46 | 1,777,300 | +0.26(+0.62%) |
Jul 20, 2005 | 42.16 | 42.25 | 42.05 | 42.20 | 2,266,800 | +0.31(+0.74%) |
Jul 19, 2005 | 41.88 | 42.00 | 41.81 | 41.89 | 1,132,600 | -0.12(-0.29%) |
Jul 18, 2005 | 41.96 | 42.17 | 41.94 | 42.01 | 956,400 | -0.04(-0.10%) |
Jul 15, 2005 | 41.76 | 42.07 | 41.70 | 42.05 | 1,104,800 | +0.15(+0.36%) |
Jul 14, 2005 | 42.33 | 42.36 | 41.80 | 41.90 | 1,642,600 | -0.45(-1.06%) |
Jul 13, 2005 | 42.35 | 42.38 | 42.25 | 42.35 | 981,300 | -0.29(-0.68%) |
Jul 12, 2005 | 42.61 | 42.64 | 42.40 | 42.64 | 1,274,200 | +0.10(+0.24%) |
Jul 11, 2005 | 42.33 | 42.57 | 42.28 | 42.54 | 2,252,900 | +0.28(+0.66%) |
Jul 08, 2005 | 42.32 | 42.40 | 42.12 | 42.26 | 824,300 | -0.10(-0.24%) |
Jul 07, 2005 | 42.47 | 42.56 | 42.05 | 42.36 | 4,345,200 | +0.11(+0.26%) |
Jul 06, 2005 | 42.36 | 42.38 | 42.24 | 42.25 | 1,254,600 | -0.03(-0.07%) |
Jul 05, 2005 | 42.33 | 42.34 | 42.06 | 42.28 | 2,582,700 | -0.42(-0.98%) |