Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 42.48 | 42.97 | 42.41 | 42.79 | 4,063 | +0.31(+0.74%) |
Sep 29, 2005 | 42.14 | 42.48 | 41.93 | 42.48 | 11,143 | +0.23(+0.54%) |
Sep 28, 2005 | 42.24 | 42.34 | 42.03 | 42.25 | 9,438 | +0.09(+0.22%) |
Sep 27, 2005 | 41.99 | 42.27 | 41.95 | 42.16 | 2,884 | +0.11(+0.25%) |
Sep 26, 2005 | 42.11 | 42.33 | 41.97 | 42.05 | 4,588 | +0.10(+0.24%) |
Sep 23, 2005 | 41.95 | 42.11 | 41.60 | 41.95 | 8,521 | +0.08(+0.20%) |
Sep 22, 2005 | 41.59 | 41.90 | 41.43 | 41.87 | 5,899 | +0.14(+0.33%) |
Sep 21, 2005 | 42.18 | 42.18 | 41.60 | 41.73 | 19,664 | -0.45(-1.07%) |
Sep 20, 2005 | 43.04 | 43.14 | 42.18 | 42.18 | 14,551 | -0.69(-1.60%) |
Sep 19, 2005 | 43.21 | 43.21 | 42.80 | 42.87 | 11,405 | -0.40(-0.93%) |
Sep 16, 2005 | 42.95 | 43.27 | 42.95 | 43.27 | 3,801 | +0.38(+0.89%) |
Sep 15, 2005 | 43.10 | 43.10 | 42.89 | 42.89 | 31,331 | -0.21(-0.48%) |
Sep 14, 2005 | 42.99 | 43.18 | 42.99 | 43.10 | 3,015 | +0.06(+0.14%) |
Sep 13, 2005 | 43.35 | 43.35 | 43.01 | 43.04 | 7,341 | -0.50(-1.16%) |
Sep 12, 2005 | 43.49 | 43.56 | 43.33 | 43.54 | 15,731 | +0.16(+0.37%) |
Sep 09, 2005 | 43.15 | 43.40 | 43.05 | 43.38 | 6,030 | +0.38(+0.89%) |
Sep 08, 2005 | 43.24 | 43.24 | 43.00 | 43.00 | 3,932 | -0.17(-0.39%) |
Sep 07, 2005 | 42.91 | 43.23 | 42.88 | 43.17 | 23,335 | +0.34(+0.78%) |
Sep 06, 2005 | 42.63 | 42.86 | 42.63 | 42.83 | 11,405 | +0.26(+0.61%) |
Sep 02, 2005 | 42.81 | 42.81 | 42.54 | 42.57 | 14,158 | -0.21(-0.50%) |
Sep 01, 2005 | 42.64 | 42.92 | 42.64 | 42.79 | 31,856 | +0.27(+0.63%) |
Aug 31, 2005 | 41.89 | 42.52 | 41.89 | 42.52 | 8,783 | +0.61(+1.46%) |
Aug 30, 2005 | 42.04 | 42.21 | 41.73 | 41.91 | 10,880 | -0.30(-0.70%) |
Aug 29, 2005 | 41.87 | 42.33 | 41.69 | 42.21 | 52,569 | +0.19(+0.45%) |
Aug 26, 2005 | 41.99 | 42.02 | 41.81 | 42.02 | 7,210 | -0.18(-0.42%) |
Aug 25, 2005 | 42.30 | 42.30 | 42.19 | 42.19 | 524 | +0.00(+0.00%) |
Aug 24, 2005 | 42.35 | 42.48 | 42.10 | 42.19 | 6,292 | -0.37(-0.88%) |
Aug 23, 2005 | 43.20 | 43.20 | 42.55 | 42.56 | 5,374 | -0.67(-1.55%) |
Aug 22, 2005 | 43.38 | 43.72 | 43.17 | 43.24 | 246,329 | +0.05(+0.11%) |
Aug 19, 2005 | 43.24 | 43.42 | 43.19 | 43.19 | 12,323 | +0.02(+0.05%) |
Aug 18, 2005 | 43.25 | 43.29 | 43.09 | 43.17 | 10,225 | -0.29(-0.67%) |
Aug 17, 2005 | 43.63 | 43.74 | 43.41 | 43.46 | 13,765 | -0.26(-0.59%) |
Aug 16, 2005 | 44.20 | 44.27 | 43.63 | 43.72 | 9,307 | -0.71(-1.60%) |
Aug 15, 2005 | 44.50 | 44.50 | 44.07 | 44.43 | 5,112 | -0.12(-0.27%) |
Aug 12, 2005 | 44.78 | 44.78 | 44.16 | 44.55 | 6,554 | -0.23(-0.51%) |
Aug 11, 2005 | 44.44 | 44.91 | 44.44 | 44.78 | 8,259 | +0.42(+0.95%) |
Aug 10, 2005 | 44.59 | 44.75 | 44.31 | 44.36 | 11,798 | +0.23(+0.52%) |
Aug 09, 2005 | 44.10 | 44.24 | 44.10 | 44.13 | 4,457 | +0.11(+0.26%) |
Aug 08, 2005 | 44.36 | 44.36 | 43.91 | 44.01 | 9,176 | -0.01(-0.02%) |
Aug 05, 2005 | 44.13 | 44.28 | 43.92 | 44.02 | 7,734 | -0.27(-0.60%) |
Aug 04, 2005 | 44.62 | 44.62 | 44.27 | 44.29 | 3,932 | -0.40(-0.89%) |
Aug 03, 2005 | 44.51 | 44.68 | 44.43 | 44.68 | 7,996 | +0.11(+0.24%) |
Aug 02, 2005 | 44.14 | 44.70 | 44.14 | 44.58 | 8,783 | +0.63(+1.42%) |
Aug 01, 2005 | 44.00 | 44.04 | 43.83 | 43.95 | 4,719 | -0.14(-0.31%) |
Jul 29, 2005 | 44.36 | 44.48 | 44.09 | 44.09 | 17,304 | -0.14(-0.33%) |
Jul 28, 2005 | 43.86 | 44.27 | 43.86 | 44.23 | 4,981 | +0.47(+1.06%) |
Jul 27, 2005 | 43.48 | 43.78 | 43.48 | 43.77 | 2,621 | +0.32(+0.74%) |
Jul 26, 2005 | 43.40 | 43.45 | 43.20 | 43.45 | 3,801 | -0.48(-1.09%) |
Jul 25, 2005 | 44.32 | 44.39 | 43.93 | 43.93 | 4,457 | -0.22(-0.50%) |
Jul 22, 2005 | 44.09 | 44.17 | 43.84 | 44.15 | 6,292 | +0.21(+0.48%) |
Jul 21, 2005 | 44.09 | 44.31 | 43.86 | 43.94 | 8,783 | -0.23(-0.52%) |
Jul 20, 2005 | 43.25 | 44.17 | 43.25 | 44.17 | 7,341 | +0.76(+1.76%) |
Jul 19, 2005 | 42.72 | 43.55 | 42.71 | 43.40 | 101,861 | +0.70(+1.64%) |
Jul 18, 2005 | 42.84 | 42.87 | 42.68 | 42.70 | 6,423 | -0.11(-0.27%) |
Jul 15, 2005 | 43.02 | 43.02 | 42.67 | 42.82 | 5,374 | -0.10(-0.23%) |
Jul 14, 2005 | 43.10 | 43.30 | 42.92 | 42.92 | 5,899 | -0.02(-0.04%) |
Jul 13, 2005 | 42.98 | 42.98 | 42.77 | 42.93 | 6,685 | -0.06(-0.14%) |
Jul 12, 2005 | 43.06 | 43.23 | 42.72 | 42.99 | 11,143 | -0.11(-0.27%) |
Jul 11, 2005 | 42.56 | 43.11 | 42.54 | 43.11 | 9,307 | +0.74(+1.75%) |
Jul 08, 2005 | 41.84 | 42.37 | 41.84 | 42.37 | 11,798 | +0.82(+1.96%) |
Jul 07, 2005 | 41.22 | 41.55 | 41.00 | 41.55 | 6,685 | -0.02(-0.04%) |
Jul 06, 2005 | 41.53 | 41.74 | 41.53 | 41.56 | 8,521 | -0.05(-0.11%) |
Jul 05, 2005 | 41.27 | 41.61 | 41.26 | 41.61 | 6,817 | +0.22(+0.53%) |