Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 41.83 | 41.83 | 40.87 | 41.40 | 494,543 | -0.14(-0.34%) |
Sep 29, 2005 | 41.10 | 42.00 | 40.50 | 41.54 | 474,003 | +0.30(+0.72%) |
Sep 28, 2005 | 41.40 | 41.53 | 41.00 | 41.24 | 480,019 | +0.05(+0.13%) |
Sep 27, 2005 | 41.79 | 41.79 | 40.76 | 41.19 | 412,255 | -0.49(-1.18%) |
Sep 26, 2005 | 42.06 | 42.59 | 41.53 | 41.68 | 339,509 | -0.18(-0.43%) |
Sep 23, 2005 | 41.86 | 42.44 | 40.35 | 41.86 | 601,877 | +1.13(+2.77%) |
Sep 22, 2005 | 40.73 | 41.41 | 39.79 | 40.73 | 1,108,502 | -0.79(-1.90%) |
Sep 21, 2005 | 42.35 | 42.57 | 41.21 | 41.52 | 836,299 | -0.83(-1.96%) |
Sep 20, 2005 | 43.51 | 43.59 | 41.77 | 42.35 | 1,438,011 | -1.53(-3.49%) |
Sep 19, 2005 | 43.79 | 44.89 | 43.37 | 43.88 | 502,154 | +0.01(+0.02%) |
Sep 16, 2005 | 44.58 | 44.58 | 43.76 | 43.87 | 655,599 | -0.45(-1.02%) |
Sep 15, 2005 | 44.38 | 45.18 | 44.05 | 44.32 | 285,901 | -0.36(-0.81%) |
Sep 14, 2005 | 44.85 | 45.71 | 44.14 | 44.68 | 458,100 | -0.34(-0.76%) |
Sep 13, 2005 | 45.83 | 46.17 | 44.43 | 45.02 | 877,018 | -0.62(-1.36%) |
Sep 12, 2005 | 46.41 | 47.03 | 45.50 | 45.64 | 871,257 | -0.61(-1.32%) |
Sep 09, 2005 | 46.18 | 46.46 | 45.51 | 46.25 | 1,422,446 | +2.20(+4.99%) |
Sep 08, 2005 | 44.56 | 44.85 | 43.80 | 44.05 | 860,166 | -0.42(-0.94%) |
Sep 07, 2005 | 44.09 | 44.99 | 43.72 | 44.47 | 1,019,905 | +0.35(+0.79%) |
Sep 06, 2005 | 43.45 | 46.55 | 43.20 | 44.12 | 4,546,928 | +3.17(+7.74%) |
Sep 02, 2005 | 42.10 | 42.40 | 40.17 | 40.95 | 1,074,845 | -1.35(-3.19%) |
Sep 01, 2005 | 37.60 | 42.83 | 37.60 | 42.30 | 4,546,241 | +4.96(+13.28%) |
Aug 31, 2005 | 37.10 | 37.45 | 36.50 | 37.34 | 635,451 | +0.35(+0.95%) |
Aug 30, 2005 | 37.40 | 37.40 | 36.15 | 36.99 | 963,552 | -0.63(-1.67%) |
Aug 29, 2005 | 36.50 | 37.65 | 36.25 | 37.62 | 897,199 | +1.10(+3.01%) |
Aug 26, 2005 | 36.71 | 36.74 | 35.78 | 36.52 | 1,319,707 | -0.22(-0.60%) |
Aug 25, 2005 | 36.89 | 37.10 | 36.54 | 36.74 | 834,049 | -0.20(-0.54%) |
Aug 24, 2005 | 37.59 | 37.80 | 36.92 | 36.94 | 1,257,973 | -0.80(-2.12%) |
Aug 23, 2005 | 38.03 | 38.20 | 37.64 | 37.74 | 815,028 | -0.20(-0.53%) |
Aug 22, 2005 | 39.67 | 39.67 | 37.58 | 37.94 | 2,488,086 | -1.46(-3.71%) |
Aug 19, 2005 | 39.57 | 39.63 | 39.08 | 39.40 | 442,224 | -0.32(-0.81%) |
Aug 18, 2005 | 40.10 | 40.11 | 39.50 | 39.72 | 609,544 | -0.46(-1.14%) |
Aug 17, 2005 | 40.20 | 40.62 | 40.11 | 40.18 | 864,832 | +0.07(+0.17%) |
Aug 16, 2005 | 40.10 | 40.55 | 39.94 | 40.11 | 788,008 | -0.10(-0.25%) |
Aug 15, 2005 | 40.00 | 40.69 | 40.00 | 40.21 | 1,112,784 | +0.08(+0.20%) |
Aug 12, 2005 | 39.47 | 40.26 | 39.28 | 40.13 | 1,007,701 | +0.51(+1.29%) |
Aug 11, 2005 | 39.44 | 39.71 | 38.90 | 39.62 | 762,345 | +1.01(+2.62%) |
Aug 10, 2005 | 38.43 | 38.94 | 38.26 | 38.61 | 892,335 | +0.16(+0.42%) |
Aug 09, 2005 | 39.37 | 39.85 | 38.44 | 38.45 | 1,077,643 | -0.61(-1.56%) |
Aug 08, 2005 | 40.30 | 40.74 | 38.88 | 39.06 | 880,884 | -1.20(-2.98%) |
Aug 05, 2005 | 40.42 | 40.42 | 39.90 | 40.26 | 477,536 | -0.02(-0.05%) |
Aug 04, 2005 | 40.84 | 40.85 | 40.00 | 40.28 | 601,745 | -0.56(-1.37%) |
Aug 03, 2005 | 40.68 | 41.10 | 40.41 | 40.84 | 636,296 | +0.31(+0.76%) |
Aug 02, 2005 | 40.68 | 41.05 | 40.04 | 40.53 | 524,402 | +0.13(+0.32%) |
Aug 01, 2005 | 41.15 | 41.40 | 40.27 | 40.40 | 870,588 | -0.75(-1.82%) |
Jul 29, 2005 | 41.20 | 41.35 | 40.98 | 41.15 | 480,400 | +0.02(+0.05%) |
Jul 28, 2005 | 41.69 | 41.92 | 40.92 | 41.13 | 640,820 | -0.46(-1.11%) |
Jul 27, 2005 | 41.65 | 41.95 | 41.18 | 41.59 | 1,057,843 | -0.08(-0.19%) |
Jul 26, 2005 | 42.76 | 42.81 | 41.44 | 41.67 | 1,266,873 | -1.05(-2.46%) |
Jul 25, 2005 | 43.34 | 43.52 | 42.65 | 42.72 | 1,093,810 | -0.23(-0.54%) |
Jul 22, 2005 | 43.40 | 43.50 | 42.49 | 42.95 | 2,165,455 | +0.05(+0.12%) |
Jul 21, 2005 | 43.52 | 43.56 | 42.45 | 42.90 | 1,611,326 | -0.08(-0.19%) |
Jul 20, 2005 | 42.44 | 43.25 | 42.33 | 42.98 | 1,150,597 | +0.23(+0.54%) |
Jul 19, 2005 | 42.49 | 43.40 | 42.01 | 42.75 | 1,105,860 | +0.58(+1.38%) |
Jul 18, 2005 | 42.77 | 43.40 | 41.95 | 42.17 | 1,714,791 | -0.43(-1.01%) |
Jul 15, 2005 | 40.51 | 44.00 | 40.50 | 42.60 | 4,001,604 | +2.05(+5.06%) |
Jul 14, 2005 | 42.73 | 43.50 | 39.80 | 40.55 | 16,013,370 | -15.30(-27.39%) |
Jul 12, 2005 | 56.26 | 56.85 | 55.73 | 55.85 | 383,122 | -0.48(-0.85%) |
Jul 11, 2005 | 55.65 | 56.90 | 55.65 | 56.33 | 341,006 | +0.55(+0.99%) |
Jul 08, 2005 | 54.55 | 56.17 | 53.81 | 55.78 | 390,671 | +1.34(+2.46%) |
Jul 07, 2005 | 54.90 | 54.90 | 53.68 | 54.44 | 258,762 | -0.29(-0.53%) |
Jul 06, 2005 | 54.89 | 55.14 | 54.31 | 54.73 | 311,798 | -0.09(-0.16%) |
Jul 05, 2005 | 55.19 | 55.40 | 54.40 | 54.82 | 286,900 | -0.23(-0.42%) |