Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 41.76 | 42.48 | 41.76 | 42.46 | 1,204,870 | +0.77(+1.85%) |
Sep 29, 2005 | 41.46 | 41.72 | 41.07 | 41.68 | 1,036,539 | +0.23(+0.55%) |
Sep 28, 2005 | 41.46 | 41.56 | 40.85 | 41.46 | 1,299,723 | -1.47(-3.43%) |
Sep 27, 2005 | 43.12 | 43.17 | 42.46 | 42.93 | 719,081 | -0.14(-0.33%) |
Sep 26, 2005 | 43.03 | 43.12 | 42.88 | 43.07 | 519,689 | +0.20(+0.46%) |
Sep 23, 2005 | 42.88 | 43.12 | 42.49 | 42.88 | 593,166 | +0.10(+0.22%) |
Sep 22, 2005 | 42.53 | 43.16 | 42.07 | 42.78 | 767,175 | +0.25(+0.59%) |
Sep 21, 2005 | 43.26 | 43.32 | 42.52 | 42.53 | 1,506,797 | -0.74(-1.70%) |
Sep 20, 2005 | 43.26 | 43.82 | 43.12 | 43.26 | 1,641,061 | -0.21(-0.48%) |
Sep 19, 2005 | 44.46 | 44.80 | 43.35 | 43.47 | 1,276,010 | -0.36(-0.82%) |
Sep 16, 2005 | 43.46 | 43.83 | 42.98 | 43.83 | 1,007,481 | +0.43(+0.99%) |
Sep 15, 2005 | 43.07 | 43.40 | 42.88 | 43.40 | 469,256 | +0.33(+0.76%) |
Sep 14, 2005 | 42.95 | 43.22 | 42.86 | 43.07 | 474,433 | +0.18(+0.42%) |
Sep 13, 2005 | 43.03 | 43.20 | 42.76 | 42.89 | 372,399 | -0.19(-0.44%) |
Sep 12, 2005 | 43.28 | 43.37 | 43.05 | 43.09 | 346,682 | -0.19(-0.43%) |
Sep 09, 2005 | 43.20 | 43.45 | 43.03 | 43.27 | 592,164 | +0.22(+0.50%) |
Sep 08, 2005 | 42.88 | 43.38 | 42.86 | 43.06 | 481,781 | -0.08(-0.19%) |
Sep 07, 2005 | 43.40 | 43.62 | 43.00 | 43.14 | 394,776 | -0.32(-0.73%) |
Sep 06, 2005 | 42.86 | 43.93 | 42.86 | 43.46 | 785,879 | +0.65(+1.51%) |
Sep 02, 2005 | 43.02 | 43.26 | 42.71 | 42.81 | 583,147 | -0.06(-0.14%) |
Sep 01, 2005 | 42.97 | 43.38 | 42.47 | 42.87 | 1,396,914 | +0.26(+0.62%) |
Aug 31, 2005 | 41.82 | 42.76 | 41.79 | 42.61 | 1,113,022 | +0.79(+1.89%) |
Aug 30, 2005 | 41.74 | 41.85 | 41.39 | 41.82 | 703,717 | -0.01(-0.01%) |
Aug 29, 2005 | 41.94 | 42.09 | 41.31 | 41.82 | 740,623 | -0.11(-0.27%) |
Aug 26, 2005 | 42.55 | 42.64 | 41.91 | 41.94 | 553,422 | -0.47(-1.10%) |
Aug 25, 2005 | 42.39 | 42.61 | 42.27 | 42.40 | 964,063 | +0.16(+0.37%) |
Aug 24, 2005 | 42.48 | 42.59 | 42.20 | 42.25 | 769,513 | -0.10(-0.24%) |
Aug 23, 2005 | 42.25 | 42.55 | 42.13 | 42.35 | 498,647 | +0.10(+0.24%) |
Aug 22, 2005 | 42.22 | 42.41 | 42.04 | 42.25 | 661,300 | +0.17(+0.40%) |
Aug 19, 2005 | 42.37 | 42.52 | 42.06 | 42.08 | 626,732 | +0.01(+0.03%) |
Aug 18, 2005 | 42.17 | 42.25 | 41.80 | 42.07 | 724,091 | -0.16(-0.38%) |
Aug 17, 2005 | 42.61 | 42.70 | 42.18 | 42.23 | 973,247 | -0.38(-0.89%) |
Aug 16, 2005 | 42.61 | 42.89 | 42.53 | 42.61 | 829,465 | -0.01(-0.01%) |
Aug 15, 2005 | 42.39 | 42.85 | 42.03 | 42.61 | 911,960 | +0.22(+0.52%) |
Aug 12, 2005 | 42.22 | 42.47 | 42.16 | 42.39 | 734,611 | +0.14(+0.33%) |
Aug 11, 2005 | 41.98 | 42.38 | 41.63 | 42.25 | 2,014,462 | -0.01(-0.03%) |
Aug 10, 2005 | 42.82 | 43.33 | 42.25 | 42.26 | 1,382,720 | -0.33(-0.77%) |
Aug 09, 2005 | 42.25 | 42.97 | 42.25 | 42.59 | 1,255,302 | +0.38(+0.89%) |
Aug 08, 2005 | 43.35 | 43.36 | 41.82 | 42.22 | 1,810,394 | -1.66(-3.79%) |
Aug 05, 2005 | 44.61 | 44.61 | 43.04 | 43.88 | 1,123,543 | -1.04(-2.31%) |
Aug 04, 2005 | 45.51 | 45.52 | 44.86 | 44.92 | 675,996 | -0.69(-1.51%) |
Aug 03, 2005 | 45.66 | 45.80 | 45.23 | 45.61 | 445,877 | -0.05(-0.12%) |
Aug 02, 2005 | 45.27 | 45.70 | 45.12 | 45.66 | 882,736 | +0.08(+0.17%) |
Aug 01, 2005 | 45.75 | 45.91 | 45.33 | 45.58 | 558,431 | -0.02(-0.04%) |
Jul 29, 2005 | 45.49 | 45.91 | 45.49 | 45.60 | 673,658 | +0.11(+0.24%) |
Jul 28, 2005 | 45.15 | 45.71 | 45.07 | 45.49 | 665,308 | +0.34(+0.76%) |
Jul 27, 2005 | 44.91 | 45.55 | 44.80 | 45.15 | 675,495 | +0.39(+0.87%) |
Jul 26, 2005 | 44.45 | 44.78 | 44.35 | 44.76 | 512,508 | +0.39(+0.88%) |
Jul 25, 2005 | 43.98 | 44.46 | 43.95 | 44.37 | 415,150 | +0.41(+0.94%) |
Jul 22, 2005 | 43.64 | 43.97 | 43.43 | 43.96 | 435,189 | +0.32(+0.73%) |
Jul 21, 2005 | 44.34 | 44.44 | 43.53 | 43.64 | 641,929 | -0.81(-1.82%) |
Jul 20, 2005 | 43.92 | 44.49 | 43.80 | 44.45 | 420,994 | +0.47(+1.06%) |
Jul 19, 2005 | 43.74 | 44.12 | 43.73 | 43.98 | 500,484 | +0.28(+0.64%) |
Jul 18, 2005 | 43.47 | 43.95 | 43.46 | 43.70 | 781,871 | +0.17(+0.39%) |
Jul 15, 2005 | 43.38 | 43.59 | 43.26 | 43.53 | 638,923 | +0.02(+0.04%) |
Jul 14, 2005 | 44.00 | 44.06 | 43.34 | 43.52 | 615,878 | -0.48(-1.09%) |
Jul 13, 2005 | 44.22 | 44.23 | 43.95 | 44.00 | 442,871 | -0.24(-0.54%) |
Jul 12, 2005 | 44.09 | 44.35 | 43.98 | 44.23 | 800,574 | +0.10(+0.23%) |
Jul 11, 2005 | 43.74 | 44.20 | 43.73 | 44.13 | 1,044,554 | +0.39(+0.89%) |
Jul 08, 2005 | 43.07 | 43.86 | 42.94 | 43.74 | 755,152 | +0.69(+1.60%) |
Jul 07, 2005 | 42.61 | 43.09 | 42.49 | 43.06 | 474,433 | +0.30(+0.70%) |
Jul 06, 2005 | 43.00 | 43.19 | 42.75 | 42.76 | 793,227 | -0.19(-0.45%) |
Jul 05, 2005 | 42.40 | 43.10 | 42.03 | 42.95 | 913,463 | +0.44(+1.03%) |