Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 45.51 | 45.62 | 44.67 | 44.67 | 1,425,048 | -0.84(-1.84%) |
Sep 29, 2005 | 45.29 | 45.58 | 44.56 | 45.51 | 1,749,327 | +0.42(+0.94%) |
Sep 28, 2005 | 44.82 | 45.22 | 44.20 | 45.09 | 2,126,397 | +0.31(+0.70%) |
Sep 27, 2005 | 44.60 | 44.94 | 43.94 | 44.77 | 1,796,221 | +0.16(+0.36%) |
Sep 26, 2005 | 42.69 | 44.63 | 42.37 | 44.61 | 2,182,203 | +1.76(+4.10%) |
Sep 23, 2005 | 42.85 | 43.34 | 42.42 | 42.85 | 1,515,956 | -0.82(-1.89%) |
Sep 22, 2005 | 44.48 | 44.76 | 43.17 | 43.68 | 2,434,497 | -0.80(-1.80%) |
Sep 21, 2005 | 44.43 | 45.38 | 44.05 | 44.48 | 2,036,997 | +0.05(+0.11%) |
Sep 20, 2005 | 44.43 | 45.06 | 44.12 | 44.43 | 2,017,252 | -0.23(-0.52%) |
Sep 19, 2005 | 44.05 | 45.18 | 43.88 | 44.66 | 2,918,791 | +1.56(+3.62%) |
Sep 16, 2005 | 43.77 | 44.05 | 43.10 | 43.10 | 2,077,858 | -0.58(-1.32%) |
Sep 15, 2005 | 43.43 | 43.98 | 42.73 | 43.68 | 2,588,067 | +0.68(+1.58%) |
Sep 14, 2005 | 42.41 | 43.34 | 42.22 | 43.00 | 2,081,560 | +0.98(+2.33%) |
Sep 13, 2005 | 42.59 | 43.06 | 42.01 | 42.02 | 1,602,887 | -0.50(-1.18%) |
Sep 12, 2005 | 43.47 | 43.82 | 42.45 | 42.53 | 2,076,349 | -1.48(-3.36%) |
Sep 09, 2005 | 42.89 | 44.15 | 42.61 | 44.01 | 2,940,867 | +1.41(+3.30%) |
Sep 08, 2005 | 42.86 | 43.16 | 42.45 | 42.60 | 1,725,881 | -0.15(-0.36%) |
Sep 07, 2005 | 42.30 | 43.20 | 41.80 | 42.75 | 1,897,687 | +0.45(+1.07%) |
Sep 06, 2005 | 42.44 | 42.75 | 41.42 | 42.30 | 2,191,253 | +0.10(+0.24%) |
Sep 02, 2005 | 43.50 | 43.50 | 42.07 | 42.20 | 1,704,902 | -1.29(-2.97%) |
Sep 01, 2005 | 43.39 | 44.02 | 42.53 | 43.49 | 2,778,384 | +0.42(+0.97%) |
Aug 31, 2005 | 41.12 | 43.07 | 41.07 | 43.07 | 3,553,365 | +1.95(+4.75%) |
Aug 30, 2005 | 40.84 | 41.64 | 40.55 | 41.12 | 2,328,506 | +0.90(+2.23%) |
Aug 29, 2005 | 40.87 | 41.22 | 39.65 | 40.22 | 2,387,055 | -0.10(-0.25%) |
Aug 26, 2005 | 41.06 | 41.51 | 40.24 | 40.32 | 1,372,944 | -0.63(-1.55%) |
Aug 25, 2005 | 41.10 | 41.38 | 40.83 | 40.96 | 1,225,544 | -0.31(-0.74%) |
Aug 24, 2005 | 40.66 | 41.72 | 40.29 | 41.26 | 2,100,756 | +0.79(+1.95%) |
Aug 23, 2005 | 40.46 | 40.81 | 39.84 | 40.48 | 1,892,340 | +0.23(+0.58%) |
Aug 22, 2005 | 41.01 | 41.15 | 39.77 | 40.24 | 1,701,748 | -0.53(-1.29%) |
Aug 19, 2005 | 40.44 | 41.00 | 40.04 | 40.77 | 1,510,608 | +0.98(+2.47%) |
Aug 18, 2005 | 39.69 | 40.49 | 39.56 | 39.78 | 2,278,596 | -0.08(-0.20%) |
Aug 17, 2005 | 40.55 | 41.13 | 39.75 | 39.86 | 2,634,961 | -0.72(-1.78%) |
Aug 16, 2005 | 41.28 | 41.74 | 40.46 | 40.59 | 1,944,170 | -0.60(-1.45%) |
Aug 15, 2005 | 41.28 | 41.81 | 40.88 | 41.18 | 2,444,506 | -0.82(-1.96%) |
Aug 12, 2005 | 43.39 | 43.39 | 41.89 | 42.01 | 2,509,088 | -1.20(-2.77%) |
Aug 11, 2005 | 42.99 | 43.47 | 42.55 | 43.20 | 2,743,420 | +0.21(+0.49%) |
Aug 10, 2005 | 42.24 | 43.03 | 41.83 | 42.99 | 2,153,135 | +0.96(+2.27%) |
Aug 09, 2005 | 42.40 | 42.45 | 41.77 | 42.04 | 1,885,484 | -0.77(-1.79%) |
Aug 08, 2005 | 42.72 | 43.07 | 42.69 | 42.80 | 1,361,974 | +0.47(+1.12%) |
Aug 05, 2005 | 42.50 | 42.88 | 41.75 | 42.33 | 1,983,522 | -0.17(-0.39%) |
Aug 04, 2005 | 42.40 | 43.25 | 42.37 | 42.50 | 1,958,841 | +0.09(+0.22%) |
Aug 03, 2005 | 43.45 | 43.47 | 42.15 | 42.40 | 2,026,851 | -0.87(-2.01%) |
Aug 02, 2005 | 43.39 | 43.39 | 42.35 | 43.27 | 2,602,601 | +1.04(+2.47%) |
Aug 01, 2005 | 41.87 | 42.85 | 41.81 | 42.23 | 2,031,375 | +0.61(+1.47%) |
Jul 29, 2005 | 42.53 | 42.56 | 41.57 | 41.61 | 2,623,306 | -0.55(-1.31%) |
Jul 28, 2005 | 42.63 | 42.77 | 41.40 | 42.17 | 3,790,576 | +0.53(+1.26%) |
Jul 27, 2005 | 41.83 | 42.01 | 40.29 | 41.64 | 3,522,925 | -0.29(-0.70%) |
Jul 26, 2005 | 42.45 | 42.45 | 41.21 | 41.94 | 2,573,396 | -0.48(-1.13%) |
Jul 25, 2005 | 42.39 | 43.03 | 41.61 | 42.42 | 2,128,317 | +0.03(+0.07%) |
Jul 22, 2005 | 41.03 | 42.45 | 41.03 | 42.39 | 2,811,155 | +2.55(+6.41%) |
Jul 21, 2005 | 40.20 | 41.02 | 39.64 | 39.83 | 2,350,719 | -0.31(-0.78%) |
Jul 20, 2005 | 40.75 | 41.06 | 39.97 | 40.15 | 3,154,083 | -0.60(-1.47%) |
Jul 19, 2005 | 38.84 | 40.77 | 38.79 | 40.75 | 3,746,973 | +2.11(+5.45%) |
Jul 18, 2005 | 38.00 | 38.97 | 37.37 | 38.64 | 3,877,507 | +0.64(+1.69%) |
Jul 15, 2005 | 38.65 | 39.02 | 37.71 | 38.00 | 2,403,783 | -0.50(-1.29%) |
Jul 14, 2005 | 40.14 | 40.69 | 38.37 | 38.49 | 3,875,725 | -1.65(-4.11%) |
Jul 13, 2005 | 40.62 | 40.91 | 39.98 | 40.14 | 2,947,586 | -0.53(-1.31%) |
Jul 12, 2005 | 40.05 | 41.21 | 39.62 | 40.67 | 2,189,882 | +1.02(+2.57%) |
Jul 11, 2005 | 39.40 | 39.89 | 39.02 | 39.65 | 3,023,685 | +0.26(+0.65%) |
Jul 08, 2005 | 40.27 | 40.45 | 39.38 | 39.40 | 2,335,225 | -0.77(-1.91%) |
Jul 07, 2005 | 40.73 | 40.79 | 39.31 | 40.16 | 3,418,031 | -0.57(-1.40%) |
Jul 06, 2005 | 41.35 | 41.53 | 40.46 | 40.73 | 2,195,641 | -0.47(-1.15%) |
Jul 05, 2005 | 39.96 | 41.26 | 39.96 | 41.21 | 2,193,310 | +1.55(+3.90%) |