Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 45.01 | 45.01 | 44.57 | 44.76 | 277,642 | +0.13(+0.29%) |
Sep 29, 2005 | 44.18 | 44.67 | 44.05 | 44.63 | 268,695 | +0.37(+0.83%) |
Sep 28, 2005 | 44.35 | 44.35 | 44.06 | 44.26 | 207,418 | +0.04(+0.09%) |
Sep 27, 2005 | 44.28 | 44.34 | 44.03 | 44.22 | 1,327,207 | +0.00(+0.00%) |
Sep 26, 2005 | 44.38 | 44.44 | 44.07 | 44.22 | 494,822 | -0.15(-0.35%) |
Sep 23, 2005 | 44.37 | 44.47 | 44.09 | 44.37 | 215,010 | +0.09(+0.20%) |
Sep 22, 2005 | 43.99 | 44.37 | 43.93 | 44.28 | 779,243 | +0.15(+0.34%) |
Sep 21, 2005 | 44.41 | 44.48 | 44.13 | 44.13 | 1,002,929 | -0.42(-0.95%) |
Sep 20, 2005 | 45.08 | 45.14 | 44.53 | 44.56 | 235,345 | -0.44(-0.98%) |
Sep 19, 2005 | 45.05 | 45.13 | 44.82 | 45.00 | 269,779 | -0.17(-0.37%) |
Sep 16, 2005 | 45.04 | 45.20 | 44.92 | 45.17 | 192,506 | +0.20(+0.43%) |
Sep 15, 2005 | 44.97 | 44.97 | 44.97 | 44.97 | 1,355 | +0.12(+0.27%) |
Sep 14, 2005 | 45.03 | 45.07 | 44.78 | 44.85 | 460,930 | -0.18(-0.41%) |
Sep 13, 2005 | 45.35 | 45.35 | 45.00 | 45.03 | 703,054 | -0.29(-0.63%) |
Sep 12, 2005 | 45.30 | 45.40 | 45.29 | 45.32 | 423,784 | +0.01(+0.02%) |
Sep 09, 2005 | 45.10 | 45.36 | 45.07 | 45.31 | 429,749 | +0.31(+0.68%) |
Sep 08, 2005 | 45.02 | 45.13 | 44.91 | 45.00 | 245,919 | -0.16(-0.35%) |
Sep 07, 2005 | 45.05 | 45.18 | 44.91 | 45.16 | 310,178 | +0.15(+0.33%) |
Sep 06, 2005 | 44.59 | 45.02 | 44.56 | 45.01 | 247,275 | +0.52(+1.16%) |
Sep 02, 2005 | 44.66 | 44.67 | 44.45 | 44.50 | 366,032 | -0.11(-0.26%) |
Sep 01, 2005 | 44.57 | 44.82 | 44.41 | 44.61 | 330,242 | -0.00(-0.01%) |
Aug 31, 2005 | 44.00 | 44.62 | 43.94 | 44.62 | 422,971 | +0.57(+1.29%) |
Aug 30, 2005 | 44.03 | 44.07 | 43.80 | 44.05 | 365,219 | -0.15(-0.33%) |
Aug 29, 2005 | 43.87 | 44.22 | 43.71 | 44.20 | 459,574 | +0.31(+0.70%) |
Aug 26, 2005 | 44.19 | 44.19 | 43.85 | 43.89 | 231,007 | -0.30(-0.68%) |
Aug 25, 2005 | 44.17 | 44.23 | 44.07 | 44.19 | 310,992 | +0.14(+0.32%) |
Aug 24, 2005 | 44.28 | 44.56 | 44.04 | 44.05 | 243,479 | -0.29(-0.66%) |
Aug 23, 2005 | 44.44 | 44.44 | 44.18 | 44.34 | 293,097 | -0.06(-0.13%) |
Aug 22, 2005 | 44.56 | 44.69 | 44.24 | 44.40 | 999,676 | -0.04(-0.09%) |
Aug 19, 2005 | 44.49 | 44.52 | 44.37 | 44.44 | 131,229 | +0.15(+0.35%) |
Aug 18, 2005 | 44.25 | 44.46 | 44.16 | 44.29 | 284,963 | -0.05(-0.11%) |
Aug 17, 2005 | 44.38 | 44.58 | 44.30 | 44.34 | 247,004 | -0.00(-0.01%) |
Aug 16, 2005 | 44.86 | 44.86 | 44.34 | 44.34 | 260,561 | -0.59(-1.31%) |
Aug 15, 2005 | 44.81 | 45.21 | 44.60 | 44.93 | 263,814 | +0.23(+0.51%) |
Aug 12, 2005 | 44.81 | 44.87 | 44.55 | 44.70 | 213,925 | -0.28(-0.62%) |
Aug 11, 2005 | 44.76 | 45.00 | 44.64 | 44.97 | 226,940 | +0.22(+0.49%) |
Aug 10, 2005 | 44.92 | 45.13 | 44.57 | 44.76 | 259,747 | +0.07(+0.15%) |
Aug 09, 2005 | 44.66 | 44.80 | 44.58 | 44.69 | 463,912 | +0.23(+0.51%) |
Aug 08, 2005 | 44.71 | 44.83 | 44.42 | 44.46 | 157,258 | -0.15(-0.33%) |
Aug 05, 2005 | 44.90 | 44.90 | 44.54 | 44.61 | 202,538 | -0.35(-0.77%) |
Aug 04, 2005 | 45.30 | 45.30 | 44.96 | 44.96 | 287,674 | -0.40(-0.89%) |
Aug 03, 2005 | 45.26 | 45.40 | 45.23 | 45.36 | 209,045 | +0.04(+0.08%) |
Aug 02, 2005 | 45.13 | 45.36 | 45.08 | 45.32 | 229,109 | +0.28(+0.61%) |
Aug 01, 2005 | 45.13 | 45.18 | 44.98 | 45.04 | 201,724 | -0.06(-0.14%) |
Jul 29, 2005 | 45.30 | 45.32 | 44.99 | 45.11 | 629,305 | -0.20(-0.45%) |
Jul 28, 2005 | 45.09 | 45.32 | 45.00 | 45.31 | 186,270 | +0.31(+0.69%) |
Jul 27, 2005 | 44.85 | 45.00 | 44.70 | 45.00 | 748,604 | +0.18(+0.40%) |
Jul 26, 2005 | 44.79 | 44.89 | 44.72 | 44.82 | 226,398 | +0.06(+0.12%) |
Jul 25, 2005 | 45.00 | 45.01 | 44.66 | 44.77 | 235,887 | -0.11(-0.25%) |
Jul 22, 2005 | 44.63 | 44.89 | 44.59 | 44.88 | 242,666 | +0.30(+0.68%) |
Jul 21, 2005 | 44.88 | 44.92 | 44.51 | 44.58 | 333,496 | -0.27(-0.61%) |
Jul 20, 2005 | 44.62 | 44.97 | 44.48 | 44.85 | 224,771 | +0.14(+0.32%) |
Jul 19, 2005 | 44.39 | 44.72 | 44.39 | 44.70 | 317,770 | +0.29(+0.66%) |
Jul 18, 2005 | 44.53 | 44.53 | 44.35 | 44.41 | 219,890 | -0.18(-0.41%) |
Jul 15, 2005 | 44.58 | 44.65 | 44.39 | 44.60 | 255,138 | +0.04(+0.08%) |
Jul 14, 2005 | 44.72 | 44.85 | 44.47 | 44.56 | 280,354 | +0.04(+0.10%) |
Jul 13, 2005 | 44.51 | 44.54 | 44.36 | 44.52 | 132,585 | +0.06(+0.12%) |
Jul 12, 2005 | 44.40 | 44.58 | 44.24 | 44.46 | 259,747 | +0.07(+0.17%) |
Jul 11, 2005 | 44.07 | 44.39 | 44.07 | 44.39 | 252,698 | +0.31(+0.71%) |
Jul 08, 2005 | 43.56 | 44.11 | 43.53 | 44.07 | 1,040,346 | +0.53(+1.23%) |
Jul 07, 2005 | 42.97 | 43.56 | 42.97 | 43.54 | 389,079 | +0.13(+0.29%) |
Jul 06, 2005 | 43.72 | 43.78 | 43.41 | 43.41 | 177,051 | -0.34(-0.77%) |
Jul 05, 2005 | 43.32 | 43.78 | 43.27 | 43.75 | 305,027 | +0.38(+0.87%) |