Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 50.03 | 50.03 | 48.91 | 49.10 | 945,800 | -0.96(-1.92%) |
Sep 29, 2005 | 50.66 | 50.90 | 49.62 | 50.06 | 1,328,800 | -0.24(-0.48%) |
Sep 28, 2005 | 49.10 | 50.60 | 48.76 | 50.30 | 1,719,000 | +1.71(+3.52%) |
Sep 27, 2005 | 49.37 | 49.60 | 48.40 | 48.59 | 1,248,600 | -0.78(-1.58%) |
Sep 26, 2005 | 47.89 | 49.53 | 47.70 | 49.37 | 1,123,700 | +1.48(+3.09%) |
Sep 23, 2005 | 47.89 | 48.91 | 47.47 | 47.89 | 774,500 | -0.90(-1.84%) |
Sep 22, 2005 | 49.93 | 50.58 | 48.03 | 48.79 | 1,489,400 | -1.13(-2.26%) |
Sep 21, 2005 | 49.50 | 50.84 | 49.50 | 49.92 | 1,644,900 | +1.11(+2.27%) |
Sep 20, 2005 | 49.66 | 50.70 | 48.23 | 48.81 | 1,419,200 | -1.03(-2.07%) |
Sep 19, 2005 | 48.90 | 50.22 | 48.81 | 49.84 | 1,682,400 | +2.84(+6.04%) |
Sep 16, 2005 | 47.11 | 47.54 | 46.57 | 47.00 | 953,200 | +0.02(+0.04%) |
Sep 15, 2005 | 46.65 | 47.45 | 46.52 | 46.98 | 1,032,300 | +0.41(+0.88%) |
Sep 14, 2005 | 46.19 | 46.78 | 45.80 | 46.57 | 708,800 | +0.72(+1.57%) |
Sep 13, 2005 | 46.10 | 46.45 | 45.74 | 45.85 | 976,400 | -0.15(-0.33%) |
Sep 12, 2005 | 47.15 | 47.16 | 45.87 | 46.00 | 708,600 | -1.20(-2.54%) |
Sep 09, 2005 | 46.40 | 47.45 | 46.40 | 47.20 | 869,300 | +1.01(+2.19%) |
Sep 08, 2005 | 46.50 | 46.87 | 46.09 | 46.19 | 747,200 | -0.21(-0.45%) |
Sep 07, 2005 | 46.49 | 47.45 | 46.04 | 46.40 | 814,300 | +0.08(+0.17%) |
Sep 06, 2005 | 46.32 | 46.56 | 45.49 | 46.32 | 676,200 | +0.46(+1.00%) |
Sep 02, 2005 | 47.16 | 47.17 | 45.49 | 45.86 | 968,800 | -1.31(-2.78%) |
Sep 01, 2005 | 47.75 | 48.25 | 46.80 | 47.17 | 1,477,700 | -0.05(-0.11%) |
Aug 31, 2005 | 46.05 | 47.75 | 45.89 | 47.22 | 1,457,700 | +1.05(+2.27%) |
Aug 30, 2005 | 45.72 | 46.51 | 45.71 | 46.17 | 1,293,400 | +0.61(+1.34%) |
Aug 29, 2005 | 47.75 | 47.75 | 44.75 | 45.56 | 1,321,000 | +0.03(+0.07%) |
Aug 26, 2005 | 45.94 | 46.15 | 45.00 | 45.53 | 658,100 | -0.40(-0.87%) |
Aug 25, 2005 | 46.02 | 46.26 | 45.60 | 45.93 | 514,200 | -0.08(-0.17%) |
Aug 24, 2005 | 45.12 | 46.74 | 45.10 | 46.01 | 1,221,900 | +1.07(+2.38%) |
Aug 23, 2005 | 45.30 | 45.75 | 44.56 | 44.94 | 915,300 | -0.14(-0.31%) |
Aug 22, 2005 | 45.25 | 45.40 | 44.75 | 45.08 | 838,400 | +0.47(+1.05%) |
Aug 19, 2005 | 44.68 | 44.85 | 44.50 | 44.61 | 973,200 | +0.28(+0.63%) |
Aug 18, 2005 | 43.60 | 44.70 | 43.51 | 44.33 | 1,330,500 | -0.17(-0.38%) |
Aug 17, 2005 | 45.17 | 46.07 | 43.93 | 44.50 | 1,340,300 | -0.97(-2.13%) |
Aug 16, 2005 | 46.05 | 46.45 | 45.41 | 45.47 | 933,000 | -0.73(-1.58%) |
Aug 15, 2005 | 46.49 | 46.76 | 46.05 | 46.20 | 1,211,400 | -0.29(-0.62%) |
Aug 12, 2005 | 46.22 | 46.72 | 45.81 | 46.49 | 769,400 | +0.38(+0.82%) |
Aug 11, 2005 | 46.08 | 46.40 | 45.43 | 46.11 | 1,205,100 | +0.03(+0.07%) |
Aug 10, 2005 | 45.30 | 46.14 | 45.09 | 46.08 | 1,078,000 | +1.28(+2.86%) |
Aug 09, 2005 | 44.85 | 45.15 | 44.18 | 44.80 | 897,400 | +0.20(+0.45%) |
Aug 08, 2005 | 44.40 | 45.33 | 44.38 | 44.60 | 849,000 | +0.70(+1.59%) |
Aug 05, 2005 | 44.46 | 44.53 | 43.47 | 43.90 | 700,200 | -0.56(-1.26%) |
Aug 04, 2005 | 43.75 | 44.88 | 43.75 | 44.46 | 955,200 | +0.51(+1.16%) |
Aug 03, 2005 | 43.72 | 44.64 | 43.64 | 43.95 | 1,734,300 | +0.13(+0.30%) |
Aug 02, 2005 | 43.07 | 43.87 | 42.83 | 43.82 | 1,095,800 | +0.95(+2.22%) |
Aug 01, 2005 | 41.54 | 43.22 | 41.54 | 42.87 | 633,200 | +0.38(+0.89%) |
Jul 29, 2005 | 42.79 | 43.00 | 42.29 | 42.49 | 766,900 | -0.08(-0.19%) |
Jul 28, 2005 | 43.15 | 43.51 | 41.91 | 42.57 | 974,700 | +0.03(+0.07%) |
Jul 27, 2005 | 41.80 | 42.54 | 41.56 | 42.54 | 873,600 | +0.72(+1.72%) |
Jul 26, 2005 | 41.63 | 41.95 | 41.26 | 41.82 | 696,200 | -0.07(-0.17%) |
Jul 25, 2005 | 41.67 | 42.21 | 41.23 | 41.89 | 804,600 | +0.08(+0.19%) |
Jul 22, 2005 | 41.15 | 41.91 | 41.14 | 41.81 | 845,500 | +1.11(+2.73%) |
Jul 21, 2005 | 41.01 | 41.30 | 40.01 | 40.70 | 543,400 | -0.52(-1.26%) |
Jul 20, 2005 | 41.10 | 41.30 | 40.30 | 41.22 | 803,800 | +0.12(+0.29%) |
Jul 19, 2005 | 39.91 | 41.21 | 39.80 | 41.10 | 833,600 | +1.26(+3.16%) |
Jul 18, 2005 | 39.65 | 40.03 | 39.00 | 39.84 | 924,300 | -0.19(-0.47%) |
Jul 15, 2005 | 40.12 | 40.75 | 39.84 | 40.03 | 1,072,700 | +0.04(+0.10%) |
Jul 14, 2005 | 41.60 | 41.91 | 39.90 | 39.99 | 1,553,500 | -1.84(-4.40%) |
Jul 13, 2005 | 42.45 | 42.53 | 41.54 | 41.83 | 753,900 | -0.70(-1.65%) |
Jul 12, 2005 | 42.00 | 42.53 | 41.73 | 42.53 | 1,052,900 | +0.63(+1.50%) |
Jul 11, 2005 | 41.78 | 41.91 | 41.30 | 41.90 | 841,700 | +0.12(+0.29%) |
Jul 08, 2005 | 42.37 | 42.50 | 41.30 | 41.78 | 697,300 | -0.34(-0.81%) |
Jul 07, 2005 | 41.11 | 42.15 | 40.87 | 42.12 | 825,000 | +0.64(+1.54%) |
Jul 06, 2005 | 42.90 | 43.22 | 41.14 | 41.48 | 1,187,200 | -0.95(-2.24%) |
Jul 05, 2005 | 41.50 | 42.47 | 41.44 | 42.43 | 1,193,900 | +1.29(+3.14%) |