Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 39.90 | 41.83 | 39.90 | 41.07 | 4,995,480 | +1.10(+2.76%) |
Sep 29, 2005 | 38.80 | 39.97 | 38.55 | 39.97 | 3,224,167 | +1.40(+3.62%) |
Sep 28, 2005 | 39.51 | 40.08 | 38.35 | 38.57 | 4,459,278 | -1.22(-3.07%) |
Sep 27, 2005 | 40.56 | 40.99 | 39.21 | 39.79 | 4,259,807 | -0.66(-1.64%) |
Sep 26, 2005 | 40.27 | 41.25 | 40.04 | 40.45 | 3,906,980 | +0.53(+1.34%) |
Sep 23, 2005 | 39.92 | 40.36 | 39.26 | 39.92 | 3,056,890 | +0.06(+0.16%) |
Sep 22, 2005 | 38.48 | 40.36 | 38.36 | 39.86 | 5,384,633 | +1.22(+3.17%) |
Sep 21, 2005 | 39.12 | 39.54 | 38.27 | 38.63 | 8,515,482 | +0.47(+1.23%) |
Sep 20, 2005 | 39.95 | 41.14 | 37.77 | 38.17 | 11,819,808 | -2.57(-6.32%) |
Sep 19, 2005 | 41.98 | 42.65 | 40.23 | 40.74 | 7,265,796 | -1.25(-2.98%) |
Sep 16, 2005 | 43.76 | 43.83 | 41.65 | 41.99 | 7,017,926 | -1.47(-3.38%) |
Sep 15, 2005 | 43.44 | 43.91 | 43.31 | 43.46 | 2,060,078 | -0.02(-0.04%) |
Sep 14, 2005 | 43.17 | 43.95 | 42.52 | 43.48 | 3,742,640 | +0.08(+0.19%) |
Sep 13, 2005 | 44.07 | 44.07 | 43.40 | 43.40 | 3,118,123 | -0.47(-1.07%) |
Sep 12, 2005 | 44.21 | 44.82 | 43.77 | 43.87 | 3,945,265 | -0.34(-0.77%) |
Sep 09, 2005 | 43.60 | 44.61 | 43.57 | 44.21 | 4,227,940 | +0.74(+1.71%) |
Sep 08, 2005 | 43.34 | 43.55 | 42.56 | 43.46 | 6,511,634 | -1.45(-3.23%) |
Sep 07, 2005 | 44.94 | 45.14 | 44.46 | 44.91 | 3,220,795 | +0.35(+0.78%) |
Sep 06, 2005 | 43.49 | 44.59 | 43.44 | 44.56 | 3,436,690 | +0.80(+1.83%) |
Sep 02, 2005 | 44.34 | 44.78 | 43.43 | 43.76 | 3,551,869 | -0.57(-1.29%) |
Sep 01, 2005 | 44.13 | 44.45 | 43.63 | 44.34 | 5,262,492 | +0.16(+0.35%) |
Aug 31, 2005 | 42.85 | 44.27 | 42.72 | 44.18 | 6,086,154 | +1.38(+3.22%) |
Aug 30, 2005 | 42.46 | 43.40 | 42.30 | 42.80 | 4,981,884 | +0.13(+0.30%) |
Aug 29, 2005 | 42.39 | 43.27 | 41.96 | 42.67 | 4,976,555 | -0.31(-0.73%) |
Aug 26, 2005 | 44.22 | 44.00 | 42.59 | 42.98 | 8,646,759 | -1.24(-2.81%) |
Aug 25, 2005 | 46.62 | 47.55 | 44.14 | 44.22 | 11,205,950 | -1.75(-3.80%) |
Aug 24, 2005 | 43.66 | 46.44 | 43.62 | 45.97 | 8,778,144 | +1.90(+4.32%) |
Aug 23, 2005 | 44.60 | 45.03 | 43.19 | 44.07 | 6,068,534 | -0.50(-1.11%) |
Aug 22, 2005 | 44.46 | 44.89 | 43.76 | 44.56 | 4,184,978 | +0.21(+0.48%) |
Aug 19, 2005 | 44.32 | 44.50 | 43.98 | 44.35 | 3,021,977 | -0.13(-0.29%) |
Aug 18, 2005 | 44.04 | 44.79 | 43.80 | 44.48 | 4,044,892 | +0.26(+0.58%) |
Aug 17, 2005 | 45.05 | 45.21 | 43.96 | 44.22 | 5,222,794 | -1.27(-2.79%) |
Aug 16, 2005 | 45.89 | 46.34 | 45.18 | 45.49 | 4,516,596 | -0.56(-1.22%) |
Aug 15, 2005 | 45.82 | 46.40 | 45.02 | 46.05 | 2,963,027 | +0.07(+0.16%) |
Aug 12, 2005 | 45.65 | 46.07 | 45.13 | 45.98 | 2,917,564 | -0.03(-0.06%) |
Aug 11, 2005 | 45.49 | 46.34 | 45.44 | 46.01 | 3,193,931 | +0.29(+0.64%) |
Aug 10, 2005 | 46.70 | 46.70 | 45.36 | 45.71 | 4,254,369 | -0.15(-0.32%) |
Aug 09, 2005 | 45.42 | 46.25 | 44.67 | 45.86 | 7,165,734 | +1.03(+2.30%) |
Aug 08, 2005 | 46.43 | 46.80 | 44.13 | 44.83 | 9,588,646 | -2.01(-4.30%) |
Aug 05, 2005 | 48.78 | 48.95 | 45.52 | 46.84 | 10,665,289 | -3.61(-7.16%) |
Aug 04, 2005 | 50.55 | 51.40 | 49.92 | 50.46 | 3,843,137 | -0.77(-1.51%) |
Aug 03, 2005 | 51.49 | 51.60 | 50.63 | 51.23 | 3,093,543 | -0.53(-1.03%) |
Aug 02, 2005 | 50.95 | 51.98 | 50.89 | 51.76 | 2,701,126 | +0.41(+0.81%) |
Aug 01, 2005 | 51.40 | 51.49 | 49.88 | 51.35 | 3,109,422 | +0.40(+0.78%) |
Jul 29, 2005 | 52.09 | 52.11 | 50.60 | 50.95 | 2,884,609 | -1.16(-2.22%) |
Jul 28, 2005 | 50.62 | 52.39 | 50.48 | 52.11 | 4,072,300 | +2.10(+4.19%) |
Jul 27, 2005 | 49.10 | 50.22 | 48.83 | 50.02 | 4,822,003 | -0.28(-0.55%) |
Jul 26, 2005 | 49.97 | 50.98 | 49.01 | 50.29 | 4,866,704 | -0.14(-0.27%) |
Jul 25, 2005 | 52.73 | 52.78 | 50.20 | 50.43 | 4,954,150 | -1.98(-3.77%) |
Jul 22, 2005 | 52.41 | 52.89 | 51.68 | 52.41 | 3,874,569 | +0.62(+1.19%) |
Jul 21, 2005 | 52.41 | 52.76 | 51.31 | 51.79 | 4,782,739 | -1.77(-3.30%) |
Jul 20, 2005 | 52.45 | 53.94 | 52.10 | 53.56 | 5,045,619 | +1.24(+2.37%) |
Jul 19, 2005 | 52.50 | 52.69 | 51.49 | 52.32 | 4,679,415 | +0.55(+1.07%) |
Jul 18, 2005 | 51.59 | 52.55 | 51.40 | 51.76 | 5,850,900 | +0.30(+0.59%) |
Jul 15, 2005 | 50.02 | 51.49 | 49.67 | 51.46 | 4,531,062 | +2.00(+4.03%) |
Jul 14, 2005 | 50.88 | 51.25 | 48.56 | 49.47 | 5,549,953 | -0.77(-1.54%) |
Jul 13, 2005 | 50.19 | 50.38 | 49.51 | 50.24 | 3,068,962 | +0.05(+0.09%) |
Jul 12, 2005 | 49.89 | 50.36 | 49.35 | 50.19 | 5,286,094 | +0.58(+1.17%) |
Jul 11, 2005 | 48.27 | 49.74 | 47.96 | 49.61 | 4,916,953 | +25.72(+107.62%) |
Jul 08, 2005 | 23.64 | 23.94 | 23.50 | 23.90 | 5,045,728 | +0.34(+1.44%) |
Jul 07, 2005 | 22.65 | 23.58 | 22.59 | 23.56 | 6,701,969 | +0.76(+3.32%) |
Jul 06, 2005 | 23.36 | 23.40 | 22.76 | 22.80 | 4,718,134 | -0.35(-1.50%) |
Jul 05, 2005 | 22.63 | 23.21 | 22.53 | 23.15 | 4,477,768 | +0.05(+0.22%) |