Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 44.35 | 44.35 | 43.48 | 43.85 | 1,778 | +0.18(+0.41%) |
Sep 29, 2005 | 43.34 | 43.67 | 43.32 | 43.67 | 4,171 | +0.16(+0.37%) |
Sep 28, 2005 | 44.10 | 44.30 | 43.37 | 43.51 | 2,601 | -0.07(-0.16%) |
Sep 27, 2005 | 43.47 | 43.58 | 43.47 | 43.58 | 236 | -0.19(-0.44%) |
Sep 26, 2005 | 43.44 | 43.77 | 43.44 | 43.77 | 2,529 | +0.34(+0.78%) |
Sep 23, 2005 | 43.43 | 43.92 | 43.34 | 43.43 | 1,187 | -0.17(-0.39%) |
Sep 22, 2005 | 43.49 | 44.02 | 43.47 | 43.60 | 3,962 | -0.19(-0.44%) |
Sep 21, 2005 | 44.12 | 44.33 | 43.43 | 43.80 | 4,748 | -0.91(-2.04%) |
Sep 20, 2005 | 45.24 | 45.86 | 44.38 | 44.71 | 3,153 | -1.33(-2.88%) |
Sep 19, 2005 | 46.39 | 46.51 | 45.56 | 46.04 | 2,852 | -0.01(-0.02%) |
Sep 16, 2005 | 45.51 | 46.30 | 44.73 | 46.05 | 20,737 | +0.97(+2.16%) |
Sep 15, 2005 | 44.61 | 45.59 | 44.61 | 45.07 | 1,251 | -0.37(-0.82%) |
Sep 14, 2005 | 45.71 | 45.71 | 44.89 | 45.45 | 2,128 | -0.24(-0.52%) |
Sep 13, 2005 | 45.68 | 45.68 | 45.68 | 45.68 | 118 | -0.02(-0.04%) |
Sep 12, 2005 | 44.27 | 46.15 | 44.27 | 45.70 | 2,372 | +0.27(+0.60%) |
Sep 09, 2005 | 44.99 | 45.86 | 44.99 | 45.43 | 1,447 | +0.61(+1.36%) |
Sep 08, 2005 | 44.46 | 45.84 | 44.46 | 44.82 | 4,552 | -1.03(-2.25%) |
Sep 07, 2005 | 44.63 | 45.85 | 44.63 | 45.85 | 541 | +0.72(+1.59%) |
Sep 06, 2005 | 45.05 | 45.59 | 44.74 | 45.13 | 3,259 | +0.77(+1.73%) |
Sep 02, 2005 | 44.80 | 44.80 | 44.36 | 44.36 | 2,586 | +0.26(+0.59%) |
Sep 01, 2005 | 43.97 | 44.87 | 43.97 | 44.10 | 1,064 | +0.36(+0.83%) |
Aug 31, 2005 | 43.13 | 43.90 | 43.13 | 43.74 | 1,285 | +0.92(+2.15%) |
Aug 30, 2005 | 42.44 | 43.14 | 42.32 | 42.82 | 27,022 | -0.14(-0.33%) |
Aug 29, 2005 | 42.54 | 43.30 | 42.33 | 42.96 | 1,209 | -0.19(-0.44%) |
Aug 26, 2005 | 42.96 | 43.44 | 42.96 | 43.15 | 3,806 | -0.54(-1.24%) |
Aug 25, 2005 | 45.13 | 45.13 | 43.68 | 43.69 | 5,825 | -0.63(-1.41%) |
Aug 24, 2005 | 43.68 | 45.89 | 43.68 | 44.31 | 2,932 | +0.63(+1.45%) |
Aug 23, 2005 | 42.73 | 46.16 | 42.73 | 43.68 | 6,133 | +1.22(+2.87%) |
Aug 22, 2005 | 42.05 | 42.46 | 42.05 | 42.46 | 4,499 | +0.46(+1.09%) |
Aug 19, 2005 | 42.50 | 43.15 | 42.00 | 42.00 | 1,712 | -0.74(-1.72%) |
Aug 18, 2005 | 43.22 | 43.22 | 42.41 | 42.74 | 2,783 | -0.81(-1.86%) |
Aug 17, 2005 | 43.67 | 44.42 | 43.55 | 43.55 | 1,894 | -0.63(-1.42%) |
Aug 16, 2005 | 45.67 | 45.67 | 43.64 | 44.18 | 7,060 | -1.68(-3.67%) |
Aug 15, 2005 | 45.92 | 46.05 | 45.37 | 45.86 | 2,128 | -0.43(-0.93%) |
Aug 12, 2005 | 44.49 | 46.38 | 44.48 | 46.29 | 4,966 | +1.34(+2.99%) |
Aug 11, 2005 | 44.69 | 45.07 | 44.56 | 44.95 | 2,434 | +1.33(+3.04%) |
Aug 10, 2005 | 44.02 | 45.20 | 43.46 | 43.62 | 2,838 | -0.14(-0.33%) |
Aug 09, 2005 | 43.16 | 43.87 | 43.16 | 43.76 | 2,848 | +0.26(+0.60%) |
Aug 08, 2005 | 44.82 | 44.83 | 43.18 | 43.50 | 3,819 | -0.22(-0.50%) |
Aug 05, 2005 | 44.89 | 45.06 | 43.66 | 43.72 | 6,531 | -1.80(-3.96%) |
Aug 04, 2005 | 48.84 | 48.84 | 44.83 | 45.52 | 4,429 | -3.62(-7.37%) |
Aug 03, 2005 | 52.61 | 52.61 | 48.65 | 49.14 | 9,952 | -5.61(-10.24%) |
Aug 02, 2005 | 54.99 | 54.99 | 54.26 | 54.75 | 5,192 | -0.85(-1.54%) |
Aug 01, 2005 | 54.82 | 55.60 | 54.54 | 55.60 | 11,418 | +1.51(+2.78%) |
Jul 29, 2005 | 53.03 | 54.43 | 53.03 | 54.10 | 5,517 | +0.66(+1.23%) |
Jul 28, 2005 | 50.15 | 53.88 | 50.15 | 53.44 | 16,232 | +2.75(+5.42%) |
Jul 27, 2005 | 50.05 | 50.69 | 50.05 | 50.69 | 1,330 | -0.01(-0.02%) |
Jul 26, 2005 | 49.26 | 50.70 | 49.26 | 50.70 | 1,631 | +0.72(+1.44%) |
Jul 25, 2005 | 50.10 | 50.28 | 49.27 | 49.98 | 1,252 | +0.71(+1.44%) |
Jul 22, 2005 | 49.50 | 50.47 | 49.06 | 49.27 | 1,724 | +1.57(+3.30%) |
Jul 21, 2005 | 48.96 | 49.39 | 47.69 | 47.69 | 1,182 | -1.27(-2.59%) |
Jul 20, 2005 | 46.89 | 49.30 | 46.89 | 48.96 | 946 | +0.94(+1.95%) |
Jul 19, 2005 | 47.49 | 48.02 | 47.24 | 48.02 | 858 | +1.35(+2.90%) |
Jul 18, 2005 | 47.28 | 47.28 | 46.67 | 46.67 | 475 | +0.20(+0.44%) |
Jul 15, 2005 | 46.14 | 46.82 | 46.14 | 46.47 | 1,164 | -0.97(-2.05%) |
Jul 14, 2005 | 47.61 | 47.89 | 47.38 | 47.44 | 3,779 | -0.28(-0.58%) |
Jul 13, 2005 | 47.40 | 47.72 | 47.40 | 47.72 | 709 | -0.06(-0.12%) |
Jul 12, 2005 | 47.92 | 47.99 | 47.59 | 47.78 | 6,089 | +0.04(+0.09%) |
Jul 11, 2005 | 47.34 | 48.06 | 47.34 | 47.74 | 4,965 | +0.43(+0.91%) |
Jul 08, 2005 | 44.54 | 47.31 | 44.54 | 47.31 | 2,272 | +3.15(+7.14%) |
Jul 07, 2005 | 43.31 | 44.74 | 43.30 | 44.15 | 7,675 | -0.92(-2.04%) |
Jul 06, 2005 | 45.67 | 45.79 | 44.93 | 45.07 | 1,683 | -0.82(-1.79%) |
Jul 05, 2005 | 46.25 | 46.34 | 44.93 | 45.89 | 3,902 | +0.38(+0.84%) |