Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 40.23 | 41.46 | 39.91 | 41.06 | 729,033 | +0.62(+1.53%) |
Sep 29, 2005 | 40.85 | 40.93 | 39.98 | 40.44 | 683,875 | -0.57(-1.39%) |
Sep 28, 2005 | 40.68 | 41.28 | 40.45 | 41.01 | 662,136 | +0.57(+1.41%) |
Sep 27, 2005 | 41.14 | 41.18 | 39.41 | 40.44 | 776,396 | -0.55(-1.35%) |
Sep 26, 2005 | 42.04 | 42.60 | 40.63 | 40.99 | 961,962 | -1.05(-2.49%) |
Sep 23, 2005 | 41.74 | 42.56 | 40.47 | 42.04 | 2,835,059 | +2.67(+6.77%) |
Sep 22, 2005 | 38.28 | 39.99 | 38.15 | 39.37 | 1,738,884 | +1.29(+3.38%) |
Sep 21, 2005 | 39.09 | 39.09 | 37.18 | 38.09 | 2,758,501 | -1.01(-2.58%) |
Sep 20, 2005 | 41.44 | 41.70 | 39.08 | 39.10 | 2,065,594 | -2.35(-5.67%) |
Sep 19, 2005 | 41.29 | 42.09 | 40.99 | 41.45 | 1,376,257 | +0.27(+0.65%) |
Sep 16, 2005 | 41.76 | 42.09 | 40.90 | 41.18 | 1,882,128 | -0.73(-1.75%) |
Sep 15, 2005 | 41.90 | 42.17 | 41.61 | 41.92 | 780,176 | +0.15(+0.36%) |
Sep 14, 2005 | 43.14 | 43.55 | 41.68 | 41.76 | 1,162,021 | -1.30(-3.03%) |
Sep 13, 2005 | 43.80 | 43.80 | 42.66 | 43.07 | 1,175,988 | -1.11(-2.52%) |
Sep 12, 2005 | 45.16 | 45.16 | 43.70 | 44.18 | 948,205 | -1.17(-2.58%) |
Sep 09, 2005 | 45.84 | 45.96 | 45.24 | 45.35 | 733,338 | -0.43(-0.94%) |
Sep 08, 2005 | 45.75 | 46.31 | 45.33 | 45.78 | 668,858 | -0.10(-0.23%) |
Sep 07, 2005 | 43.99 | 46.41 | 43.97 | 45.89 | 1,012,686 | +1.72(+3.90%) |
Sep 06, 2005 | 43.84 | 44.41 | 43.28 | 44.16 | 544,307 | +0.31(+0.72%) |
Sep 02, 2005 | 43.02 | 43.97 | 42.62 | 43.85 | 865,766 | +0.72(+1.68%) |
Sep 01, 2005 | 44.33 | 44.89 | 43.06 | 43.13 | 1,098,065 | -1.18(-2.67%) |
Aug 31, 2005 | 43.85 | 44.47 | 43.30 | 44.31 | 1,133,036 | -0.02(-0.04%) |
Aug 30, 2005 | 45.04 | 45.39 | 43.08 | 44.33 | 1,396,001 | -0.99(-2.19%) |
Aug 29, 2005 | 44.50 | 45.47 | 44.31 | 45.32 | 828,590 | -0.19(-0.42%) |
Aug 26, 2005 | 46.04 | 46.04 | 45.04 | 45.51 | 755,707 | -0.42(-0.91%) |
Aug 25, 2005 | 44.61 | 46.42 | 44.60 | 45.93 | 1,517,401 | -0.30(-0.64%) |
Aug 24, 2005 | 46.09 | 46.72 | 45.81 | 46.22 | 569,826 | -0.02(-0.04%) |
Aug 23, 2005 | 47.61 | 47.80 | 45.99 | 46.24 | 844,132 | -0.90(-1.92%) |
Aug 22, 2005 | 47.52 | 48.36 | 46.59 | 47.14 | 635,987 | -0.29(-0.60%) |
Aug 19, 2005 | 48.13 | 48.13 | 47.38 | 47.43 | 531,809 | -0.59(-1.23%) |
Aug 18, 2005 | 48.57 | 48.57 | 47.73 | 48.02 | 769,465 | -0.74(-1.52%) |
Aug 17, 2005 | 47.04 | 48.79 | 46.94 | 48.76 | 1,161,601 | +1.71(+3.64%) |
Aug 16, 2005 | 47.09 | 47.21 | 46.76 | 47.05 | 510,386 | -0.10(-0.22%) |
Aug 15, 2005 | 47.13 | 47.21 | 46.59 | 47.15 | 508,495 | -0.17(-0.36%) |
Aug 12, 2005 | 47.66 | 47.66 | 46.52 | 47.33 | 698,788 | -0.46(-0.96%) |
Aug 11, 2005 | 48.52 | 48.52 | 47.52 | 47.78 | 485,707 | -0.83(-1.70%) |
Aug 10, 2005 | 48.09 | 48.85 | 47.78 | 48.61 | 850,853 | +0.57(+1.19%) |
Aug 09, 2005 | 47.71 | 48.33 | 47.71 | 48.04 | 613,933 | +0.37(+0.78%) |
Aug 08, 2005 | 47.53 | 48.05 | 47.25 | 47.67 | 732,078 | +0.21(+0.44%) |
Aug 05, 2005 | 47.85 | 48.42 | 46.52 | 47.46 | 847,283 | -0.93(-1.93%) |
Aug 04, 2005 | 48.66 | 48.86 | 47.94 | 48.39 | 710,970 | -1.05(-2.12%) |
Aug 03, 2005 | 49.43 | 49.73 | 49.12 | 49.44 | 840,562 | -0.02(-0.04%) |
Aug 02, 2005 | 48.89 | 49.46 | 48.52 | 49.46 | 499,359 | +0.58(+1.19%) |
Aug 01, 2005 | 49.89 | 50.06 | 48.75 | 48.88 | 656,255 | -1.06(-2.12%) |
Jul 29, 2005 | 50.32 | 50.46 | 49.56 | 49.93 | 568,041 | -0.42(-0.83%) |
Jul 28, 2005 | 49.37 | 50.83 | 49.23 | 50.35 | 1,801,159 | +2.12(+4.40%) |
Jul 27, 2005 | 51.39 | 51.39 | 47.85 | 48.23 | 3,330,428 | -3.97(-7.61%) |
Jul 26, 2005 | 51.37 | 52.28 | 51.03 | 52.20 | 627,481 | +1.02(+1.99%) |
Jul 25, 2005 | 51.85 | 52.27 | 50.99 | 51.18 | 620,234 | -0.12(-0.24%) |
Jul 22, 2005 | 51.46 | 52.32 | 51.15 | 51.31 | 700,048 | +0.17(+0.34%) |
Jul 21, 2005 | 51.65 | 52.36 | 50.71 | 51.13 | 597,551 | -0.08(-0.15%) |
Jul 20, 2005 | 50.38 | 51.52 | 50.01 | 51.21 | 791,203 | +0.70(+1.40%) |
Jul 19, 2005 | 49.74 | 50.90 | 49.53 | 50.51 | 673,793 | +1.08(+2.18%) |
Jul 18, 2005 | 49.42 | 50.02 | 49.24 | 49.43 | 302,871 | -0.03(-0.06%) |
Jul 15, 2005 | 49.23 | 49.77 | 49.20 | 49.46 | 304,236 | +0.09(+0.17%) |
Jul 14, 2005 | 49.99 | 50.34 | 49.05 | 49.37 | 484,026 | -0.38(-0.77%) |
Jul 13, 2005 | 50.32 | 50.61 | 49.54 | 49.75 | 457,037 | -0.75(-1.49%) |
Jul 12, 2005 | 50.48 | 50.74 | 49.93 | 50.51 | 624,540 | -0.21(-0.41%) |
Jul 11, 2005 | 50.47 | 51.52 | 50.28 | 50.72 | 895,276 | +0.39(+0.78%) |
Jul 08, 2005 | 49.47 | 50.42 | 49.13 | 50.32 | 551,973 | +0.71(+1.44%) |
Jul 07, 2005 | 48.56 | 49.62 | 48.51 | 49.61 | 422,276 | +0.04(+0.08%) |
Jul 06, 2005 | 49.54 | 50.10 | 48.87 | 49.57 | 440,444 | +0.03(+0.06%) |
Jul 05, 2005 | 48.56 | 49.71 | 48.40 | 49.54 | 426,162 | +0.68(+1.38%) |