Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 44.31 | 44.46 | 43.98 | 44.16 | 130,281 | -0.28(-0.62%) |
Sep 29, 2005 | 44.47 | 44.79 | 44.24 | 44.44 | 220,350 | +0.92(+2.12%) |
Sep 28, 2005 | 42.88 | 43.58 | 42.71 | 43.51 | 178,993 | +0.31(+0.72%) |
Sep 27, 2005 | 43.83 | 43.83 | 43.02 | 43.20 | 158,070 | -0.78(-1.78%) |
Sep 26, 2005 | 43.50 | 44.11 | 43.13 | 43.98 | 170,003 | +0.48(+1.11%) |
Sep 23, 2005 | 43.42 | 43.68 | 43.25 | 43.50 | 103,473 | -0.46(-1.04%) |
Sep 22, 2005 | 44.81 | 44.82 | 43.47 | 43.96 | 165,916 | -0.53(-1.18%) |
Sep 21, 2005 | 44.17 | 44.65 | 44.17 | 44.49 | 255,331 | +0.58(+1.31%) |
Sep 20, 2005 | 44.29 | 44.29 | 43.71 | 43.91 | 220,023 | +0.17(+0.39%) |
Sep 19, 2005 | 42.79 | 44.04 | 42.79 | 43.74 | 347,035 | +0.95(+2.22%) |
Sep 16, 2005 | 42.82 | 42.89 | 42.55 | 42.79 | 138,618 | -0.21(-0.48%) |
Sep 15, 2005 | 43.19 | 43.25 | 42.78 | 43.00 | 111,809 | +0.34(+0.79%) |
Sep 14, 2005 | 42.25 | 42.95 | 42.25 | 42.66 | 142,377 | +0.53(+1.26%) |
Sep 13, 2005 | 42.16 | 42.65 | 42.12 | 42.13 | 164,772 | -0.89(-2.06%) |
Sep 12, 2005 | 43.56 | 43.56 | 42.90 | 43.02 | 133,387 | -0.14(-0.33%) |
Sep 09, 2005 | 43.07 | 43.34 | 42.72 | 43.16 | 489,249 | -0.15(-0.34%) |
Sep 08, 2005 | 43.37 | 43.47 | 43.19 | 43.31 | 218,225 | -0.46(-1.06%) |
Sep 07, 2005 | 43.80 | 44.06 | 43.70 | 43.77 | 147,445 | -0.31(-0.69%) |
Sep 06, 2005 | 44.72 | 44.72 | 43.99 | 44.08 | 227,052 | -0.97(-2.15%) |
Sep 02, 2005 | 45.73 | 45.73 | 45.03 | 45.04 | 163,464 | -0.30(-0.66%) |
Sep 01, 2005 | 44.87 | 45.55 | 44.84 | 45.34 | 235,552 | +1.22(+2.76%) |
Aug 31, 2005 | 43.70 | 44.54 | 43.62 | 44.13 | 549,731 | -0.96(-2.13%) |
Aug 30, 2005 | 44.96 | 45.23 | 44.69 | 45.09 | 260,072 | +0.73(+1.66%) |
Aug 29, 2005 | 44.66 | 44.81 | 44.05 | 44.35 | 265,466 | +0.67(+1.54%) |
Aug 26, 2005 | 44.28 | 44.40 | 43.58 | 43.68 | 162,810 | -0.60(-1.35%) |
Aug 25, 2005 | 43.80 | 44.33 | 43.78 | 44.28 | 142,214 | +0.53(+1.20%) |
Aug 24, 2005 | 43.19 | 43.79 | 42.81 | 43.75 | 416,344 | -0.35(-0.80%) |
Aug 23, 2005 | 44.07 | 44.33 | 43.65 | 44.11 | 321,371 | -0.46(-1.03%) |
Aug 22, 2005 | 44.38 | 45.05 | 44.25 | 44.57 | 278,543 | +0.61(+1.39%) |
Aug 19, 2005 | 43.19 | 43.98 | 43.17 | 43.95 | 408,825 | +1.16(+2.70%) |
Aug 18, 2005 | 43.19 | 43.27 | 42.71 | 42.80 | 424,354 | -0.94(-2.14%) |
Aug 17, 2005 | 45.12 | 45.12 | 43.38 | 43.73 | 514,586 | -1.73(-3.80%) |
Aug 16, 2005 | 46.25 | 46.25 | 45.40 | 45.46 | 384,632 | -1.39(-2.96%) |
Aug 15, 2005 | 47.31 | 47.47 | 46.74 | 46.85 | 346,381 | -0.52(-1.10%) |
Aug 12, 2005 | 47.20 | 47.37 | 46.84 | 47.37 | 360,439 | +0.69(+1.48%) |
Aug 11, 2005 | 46.22 | 46.68 | 46.22 | 46.68 | 233,917 | +0.07(+0.14%) |
Aug 10, 2005 | 46.10 | 46.66 | 46.10 | 46.61 | 648,301 | +2.55(+5.79%) |
Aug 09, 2005 | 44.35 | 44.50 | 43.73 | 44.06 | 422,229 | +0.44(+1.01%) |
Aug 08, 2005 | 43.22 | 43.72 | 43.14 | 43.62 | 239,802 | +1.57(+3.74%) |
Aug 05, 2005 | 42.21 | 42.39 | 41.91 | 42.05 | 297,669 | -0.47(-1.11%) |
Aug 04, 2005 | 42.04 | 43.62 | 41.72 | 42.52 | 723,985 | -1.22(-2.80%) |
Aug 03, 2005 | 44.05 | 44.35 | 43.74 | 43.74 | 345,891 | -1.22(-2.71%) |
Aug 02, 2005 | 44.11 | 46.47 | 44.11 | 44.96 | 1,472,326 | +2.54(+5.99%) |
Aug 01, 2005 | 42.64 | 42.64 | 41.39 | 42.42 | 403,757 | -0.29(-0.67%) |
Jul 29, 2005 | 41.35 | 43.35 | 41.31 | 42.71 | 594,684 | +2.82(+7.07%) |
Jul 28, 2005 | 39.46 | 39.92 | 39.31 | 39.89 | 111,646 | +0.24(+0.62%) |
Jul 27, 2005 | 39.00 | 39.64 | 38.86 | 39.64 | 242,418 | +1.35(+3.53%) |
Jul 26, 2005 | 38.54 | 38.54 | 38.08 | 38.29 | 186,349 | -0.34(-0.89%) |
Jul 25, 2005 | 38.23 | 38.66 | 38.23 | 38.63 | 272,659 | +0.49(+1.28%) |
Jul 22, 2005 | 37.93 | 38.28 | 37.63 | 38.14 | 316,631 | -0.36(-0.94%) |
Jul 21, 2005 | 37.63 | 38.53 | 37.63 | 38.50 | 344,583 | +1.80(+4.90%) |
Jul 20, 2005 | 36.74 | 36.86 | 36.58 | 36.71 | 77,809 | -0.03(-0.08%) |
Jul 19, 2005 | 36.40 | 36.83 | 36.38 | 36.74 | 95,299 | +0.23(+0.64%) |
Jul 18, 2005 | 36.15 | 36.65 | 36.12 | 36.50 | 223,292 | -0.08(-0.22%) |
Jul 15, 2005 | 36.88 | 36.94 | 36.22 | 36.58 | 347,525 | -0.66(-1.77%) |
Jul 14, 2005 | 38.23 | 38.23 | 37.23 | 37.24 | 287,044 | -1.21(-3.15%) |
Jul 13, 2005 | 38.91 | 38.91 | 38.23 | 38.45 | 303,880 | -0.45(-1.16%) |
Jul 12, 2005 | 38.66 | 38.93 | 38.40 | 38.91 | 124,560 | +0.37(+0.95%) |
Jul 11, 2005 | 38.23 | 38.62 | 38.23 | 38.54 | 110,829 | +0.53(+1.40%) |
Jul 08, 2005 | 38.17 | 38.23 | 37.81 | 38.01 | 344,747 | -0.78(-2.00%) |
Jul 07, 2005 | 38.52 | 38.79 | 38.14 | 38.79 | 273,312 | -0.03(-0.08%) |
Jul 06, 2005 | 38.54 | 39.09 | 38.33 | 38.82 | 452,143 | +1.34(+3.57%) |
Jul 05, 2005 | 37.21 | 37.55 | 37.10 | 37.48 | 242,908 | +0.27(+0.72%) |