Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 39.75 | 41.67 | 39.75 | 40.91 | 5,014,912 | +1.10(+2.76%) |
Sep 29, 2005 | 38.65 | 39.81 | 38.40 | 39.81 | 3,236,709 | +1.39(+3.62%) |
Sep 28, 2005 | 39.35 | 39.92 | 38.20 | 38.42 | 4,476,625 | -1.22(-3.07%) |
Sep 27, 2005 | 40.40 | 40.83 | 39.06 | 39.64 | 4,276,378 | -0.66(-1.64%) |
Sep 26, 2005 | 40.12 | 41.09 | 39.89 | 40.30 | 3,922,179 | +0.53(+1.34%) |
Sep 23, 2005 | 39.77 | 40.21 | 39.11 | 39.77 | 3,068,781 | +0.06(+0.16%) |
Sep 22, 2005 | 38.33 | 40.21 | 38.21 | 39.70 | 5,405,579 | +1.22(+3.17%) |
Sep 21, 2005 | 38.97 | 39.38 | 38.12 | 38.48 | 8,548,608 | +0.47(+1.23%) |
Sep 20, 2005 | 39.79 | 40.99 | 37.62 | 38.02 | 11,865,787 | -2.56(-6.32%) |
Sep 19, 2005 | 41.82 | 42.49 | 40.08 | 40.58 | 7,294,060 | -1.25(-2.98%) |
Sep 16, 2005 | 43.60 | 43.66 | 41.49 | 41.83 | 7,045,225 | -1.47(-3.38%) |
Sep 15, 2005 | 43.27 | 43.74 | 43.14 | 43.29 | 2,068,091 | -0.02(-0.04%) |
Sep 14, 2005 | 43.00 | 43.78 | 42.36 | 43.31 | 3,757,199 | +0.08(+0.19%) |
Sep 13, 2005 | 43.90 | 43.90 | 43.23 | 43.23 | 3,130,253 | -0.47(-1.07%) |
Sep 12, 2005 | 44.03 | 44.65 | 43.60 | 43.70 | 3,960,612 | -0.34(-0.77%) |
Sep 09, 2005 | 43.43 | 44.44 | 43.40 | 44.03 | 4,244,387 | +0.74(+1.71%) |
Sep 08, 2005 | 43.17 | 43.38 | 42.40 | 43.29 | 6,536,965 | -1.45(-3.23%) |
Sep 07, 2005 | 44.77 | 44.97 | 44.29 | 44.74 | 3,233,324 | +0.35(+0.78%) |
Sep 06, 2005 | 43.32 | 44.42 | 43.27 | 44.39 | 3,450,058 | +0.80(+1.83%) |
Sep 02, 2005 | 44.17 | 44.60 | 43.27 | 43.60 | 3,565,686 | -0.57(-1.29%) |
Sep 01, 2005 | 43.96 | 44.28 | 43.46 | 44.16 | 5,282,964 | +0.16(+0.35%) |
Aug 31, 2005 | 42.68 | 44.10 | 42.55 | 44.01 | 6,109,829 | +1.37(+3.22%) |
Aug 30, 2005 | 42.29 | 43.23 | 42.14 | 42.63 | 5,001,264 | +0.13(+0.30%) |
Aug 29, 2005 | 42.22 | 43.10 | 41.80 | 42.51 | 4,995,914 | -0.31(-0.73%) |
Aug 26, 2005 | 44.05 | 43.83 | 42.42 | 42.82 | 8,680,395 | -1.24(-2.81%) |
Aug 25, 2005 | 46.43 | 47.37 | 43.97 | 44.05 | 11,249,541 | -1.74(-3.80%) |
Aug 24, 2005 | 43.49 | 46.26 | 43.45 | 45.79 | 8,812,292 | +1.90(+4.32%) |
Aug 23, 2005 | 44.43 | 44.86 | 43.02 | 43.90 | 6,092,141 | -0.49(-1.11%) |
Aug 22, 2005 | 44.29 | 44.71 | 43.60 | 44.39 | 4,201,258 | +0.21(+0.48%) |
Aug 19, 2005 | 44.14 | 44.33 | 43.81 | 44.18 | 3,033,732 | -0.13(-0.29%) |
Aug 18, 2005 | 43.87 | 44.61 | 43.63 | 44.31 | 4,060,626 | +0.26(+0.58%) |
Aug 17, 2005 | 44.88 | 45.03 | 43.79 | 44.05 | 5,243,111 | -1.26(-2.79%) |
Aug 16, 2005 | 45.71 | 46.16 | 45.01 | 45.32 | 4,534,166 | -0.56(-1.22%) |
Aug 15, 2005 | 45.65 | 46.22 | 44.84 | 45.88 | 2,974,553 | +0.07(+0.16%) |
Aug 12, 2005 | 45.47 | 45.89 | 44.96 | 45.80 | 2,928,914 | -0.03(-0.06%) |
Aug 11, 2005 | 45.32 | 46.16 | 45.26 | 45.83 | 3,206,355 | +0.29(+0.64%) |
Aug 10, 2005 | 46.52 | 46.52 | 45.19 | 45.54 | 4,270,919 | -0.15(-0.32%) |
Aug 09, 2005 | 45.24 | 46.07 | 44.49 | 45.68 | 7,193,609 | +1.03(+2.30%) |
Aug 08, 2005 | 46.25 | 46.62 | 43.96 | 44.66 | 9,625,946 | -2.01(-4.30%) |
Aug 05, 2005 | 48.59 | 48.76 | 45.34 | 46.66 | 10,706,778 | -3.60(-7.16%) |
Aug 04, 2005 | 50.35 | 51.20 | 49.72 | 50.26 | 3,858,086 | -0.77(-1.51%) |
Aug 03, 2005 | 51.29 | 51.40 | 50.43 | 51.03 | 3,105,577 | -0.53(-1.03%) |
Aug 02, 2005 | 50.76 | 51.78 | 50.69 | 51.56 | 2,711,634 | +0.41(+0.81%) |
Aug 01, 2005 | 51.20 | 51.29 | 49.69 | 51.15 | 3,121,518 | +0.39(+0.78%) |
Jul 29, 2005 | 51.88 | 51.91 | 50.40 | 50.76 | 2,895,830 | -1.15(-2.22%) |
Jul 28, 2005 | 50.43 | 52.19 | 50.28 | 51.91 | 4,088,141 | +2.09(+4.19%) |
Jul 27, 2005 | 48.91 | 50.02 | 48.64 | 49.82 | 4,840,760 | -0.27(-0.55%) |
Jul 26, 2005 | 49.78 | 50.78 | 48.82 | 50.10 | 4,885,636 | -0.14(-0.27%) |
Jul 25, 2005 | 52.53 | 52.57 | 50.01 | 50.24 | 4,973,421 | -1.97(-3.77%) |
Jul 22, 2005 | 52.20 | 52.69 | 51.48 | 52.20 | 3,889,641 | +0.61(+1.19%) |
Jul 21, 2005 | 52.20 | 52.55 | 51.11 | 51.59 | 4,801,344 | -1.76(-3.30%) |
Jul 20, 2005 | 52.25 | 53.73 | 51.90 | 53.35 | 5,065,247 | +1.24(+2.37%) |
Jul 19, 2005 | 52.30 | 52.49 | 51.29 | 52.11 | 4,697,618 | +0.55(+1.07%) |
Jul 18, 2005 | 51.39 | 52.34 | 51.20 | 51.56 | 5,873,660 | +0.30(+0.59%) |
Jul 15, 2005 | 49.82 | 51.29 | 49.48 | 51.26 | 4,548,688 | +1.99(+4.03%) |
Jul 14, 2005 | 50.68 | 51.05 | 48.37 | 49.27 | 5,571,542 | -0.77(-1.54%) |
Jul 13, 2005 | 50.00 | 50.19 | 49.32 | 50.04 | 3,080,901 | +0.05(+0.09%) |
Jul 12, 2005 | 49.70 | 50.16 | 49.15 | 50.00 | 5,306,657 | +0.58(+1.17%) |
Jul 11, 2005 | 48.08 | 49.55 | 47.77 | 49.42 | 4,936,080 | +25.62(+107.62%) |
Jul 08, 2005 | 23.54 | 23.85 | 23.41 | 23.80 | 5,065,356 | +0.34(+1.44%) |
Jul 07, 2005 | 22.56 | 23.49 | 22.50 | 23.46 | 6,728,040 | +0.75(+3.32%) |
Jul 06, 2005 | 23.27 | 23.31 | 22.67 | 22.71 | 4,736,488 | -0.35(-1.50%) |
Jul 05, 2005 | 22.55 | 23.12 | 22.44 | 23.06 | 4,495,187 | +0.05(+0.22%) |