Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 41.06 | 41.39 | 40.75 | 41.11 | 1,525,041 | +0.15(+0.37%) |
Sep 29, 2005 | 40.75 | 41.22 | 40.13 | 40.96 | 2,404,309 | -0.34(-0.83%) |
Sep 28, 2005 | 42.13 | 42.28 | 40.98 | 41.30 | 1,745,670 | -0.87(-2.05%) |
Sep 27, 2005 | 41.59 | 42.53 | 40.96 | 42.17 | 3,100,701 | +0.78(+1.89%) |
Sep 26, 2005 | 42.28 | 42.33 | 41.36 | 41.39 | 1,640,706 | -0.45(-1.07%) |
Sep 23, 2005 | 41.84 | 42.32 | 41.54 | 41.84 | 1,714,168 | +0.12(+0.30%) |
Sep 22, 2005 | 42.33 | 42.38 | 41.51 | 41.71 | 1,605,357 | -0.37(-0.89%) |
Sep 21, 2005 | 42.63 | 42.66 | 41.71 | 42.08 | 2,342,629 | -0.34(-0.80%) |
Sep 20, 2005 | 42.23 | 42.71 | 42.17 | 42.43 | 3,711,006 | +0.28(+0.67%) |
Sep 19, 2005 | 42.00 | 42.33 | 41.81 | 42.14 | 4,019,405 | +0.39(+0.94%) |
Sep 16, 2005 | 42.04 | 42.21 | 41.43 | 41.75 | 11,770,377 | -0.46(-1.08%) |
Sep 15, 2005 | 42.29 | 42.68 | 41.96 | 42.21 | 2,159,994 | +0.00(+0.00%) |
Sep 14, 2005 | 42.36 | 43.44 | 42.10 | 42.21 | 3,833,284 | -0.17(-0.39%) |
Sep 13, 2005 | 44.10 | 44.10 | 42.33 | 42.38 | 5,941,337 | -1.93(-4.36%) |
Sep 12, 2005 | 45.17 | 45.43 | 44.29 | 44.31 | 3,032,048 | -1.07(-2.36%) |
Sep 09, 2005 | 45.95 | 45.95 | 45.25 | 45.38 | 3,362,690 | -0.12(-0.27%) |
Sep 08, 2005 | 46.16 | 46.70 | 44.50 | 45.50 | 5,588,933 | -1.16(-2.48%) |
Sep 07, 2005 | 46.53 | 46.84 | 46.35 | 46.66 | 1,701,063 | +0.31(+0.66%) |
Sep 06, 2005 | 45.54 | 46.40 | 45.43 | 46.35 | 1,277,601 | +0.94(+2.07%) |
Sep 02, 2005 | 45.83 | 45.91 | 45.15 | 45.41 | 1,046,993 | -0.50(-1.09%) |
Sep 01, 2005 | 45.30 | 46.04 | 45.15 | 45.91 | 1,997,679 | +0.54(+1.19%) |
Aug 31, 2005 | 44.54 | 45.40 | 44.21 | 45.37 | 1,605,477 | +0.83(+1.87%) |
Aug 30, 2005 | 44.63 | 44.68 | 44.09 | 44.54 | 1,477,910 | -0.16(-0.35%) |
Aug 29, 2005 | 43.91 | 44.77 | 43.71 | 44.70 | 1,107,711 | +0.64(+1.45%) |
Aug 26, 2005 | 44.31 | 44.48 | 43.84 | 44.06 | 770,816 | -0.26(-0.58%) |
Aug 25, 2005 | 44.21 | 44.47 | 44.12 | 44.31 | 1,469,373 | -0.03(-0.07%) |
Aug 24, 2005 | 44.29 | 45.05 | 44.27 | 44.35 | 1,872,035 | +0.03(+0.07%) |
Aug 23, 2005 | 44.62 | 44.65 | 44.17 | 44.31 | 1,287,099 | -0.30(-0.67%) |
Aug 22, 2005 | 44.57 | 44.95 | 44.34 | 44.61 | 1,217,243 | +0.28(+0.64%) |
Aug 19, 2005 | 44.96 | 44.96 | 44.26 | 44.33 | 1,084,866 | -0.40(-0.89%) |
Aug 18, 2005 | 44.87 | 45.00 | 44.53 | 44.73 | 1,490,053 | -0.35(-0.78%) |
Aug 17, 2005 | 44.60 | 45.15 | 44.46 | 45.08 | 1,380,641 | +0.37(+0.84%) |
Aug 16, 2005 | 44.95 | 45.15 | 44.48 | 44.70 | 2,092,784 | -0.29(-0.65%) |
Aug 15, 2005 | 43.62 | 45.49 | 43.37 | 45.00 | 4,061,968 | +1.32(+3.03%) |
Aug 12, 2005 | 43.53 | 43.83 | 43.21 | 43.67 | 910,287 | +0.14(+0.32%) |
Aug 11, 2005 | 43.25 | 43.66 | 43.22 | 43.53 | 1,117,209 | +0.32(+0.75%) |
Aug 10, 2005 | 43.66 | 43.91 | 43.07 | 43.21 | 1,227,103 | -0.18(-0.42%) |
Aug 09, 2005 | 43.63 | 43.87 | 42.58 | 43.39 | 3,208,791 | -0.11(-0.25%) |
Aug 08, 2005 | 43.76 | 44.10 | 43.27 | 43.50 | 1,414,306 | -0.27(-0.61%) |
Aug 05, 2005 | 43.75 | 43.90 | 43.42 | 43.76 | 1,187,065 | +0.02(+0.04%) |
Aug 04, 2005 | 43.78 | 43.93 | 43.62 | 43.75 | 3,552,659 | +0.00(+0.00%) |
Aug 03, 2005 | 44.12 | 44.16 | 43.74 | 43.75 | 1,626,157 | -0.65(-1.46%) |
Aug 02, 2005 | 44.49 | 44.71 | 44.31 | 44.40 | 1,784,385 | +0.12(+0.26%) |
Aug 01, 2005 | 45.16 | 45.39 | 44.28 | 44.28 | 2,261,592 | -0.71(-1.57%) |
Jul 29, 2005 | 45.06 | 45.30 | 44.85 | 44.99 | 2,433,165 | -0.24(-0.53%) |
Jul 28, 2005 | 45.20 | 45.48 | 44.67 | 45.23 | 1,961,248 | +0.03(+0.07%) |
Jul 27, 2005 | 44.66 | 45.39 | 44.51 | 45.20 | 1,453,502 | +0.77(+1.74%) |
Jul 26, 2005 | 44.01 | 44.52 | 43.98 | 44.42 | 1,362,125 | +0.41(+0.93%) |
Jul 25, 2005 | 44.04 | 44.47 | 43.85 | 44.01 | 1,231,431 | -0.14(-0.32%) |
Jul 22, 2005 | 44.04 | 44.47 | 43.81 | 44.16 | 1,110,236 | +0.03(+0.08%) |
Jul 21, 2005 | 44.08 | 44.50 | 43.71 | 44.12 | 1,982,049 | -0.04(-0.09%) |
Jul 20, 2005 | 42.42 | 44.33 | 41.67 | 44.16 | 6,133,350 | +2.91(+7.06%) |
Jul 19, 2005 | 41.17 | 41.42 | 40.97 | 41.25 | 1,747,473 | +0.16(+0.38%) |
Jul 18, 2005 | 41.33 | 41.37 | 40.89 | 41.09 | 2,315,937 | -0.23(-0.56%) |
Jul 15, 2005 | 40.97 | 41.48 | 40.80 | 41.33 | 1,473,100 | +0.15(+0.36%) |
Jul 14, 2005 | 41.09 | 41.34 | 41.00 | 41.18 | 1,311,386 | +0.05(+0.12%) |
Jul 13, 2005 | 41.17 | 41.21 | 40.92 | 41.13 | 1,073,805 | -0.08(-0.20%) |
Jul 12, 2005 | 40.75 | 41.29 | 40.75 | 41.21 | 1,696,855 | +0.27(+0.65%) |
Jul 11, 2005 | 40.04 | 40.95 | 39.95 | 40.95 | 1,822,499 | +1.11(+2.80%) |
Jul 08, 2005 | 39.46 | 39.87 | 39.09 | 39.83 | 1,428,494 | +0.32(+0.82%) |
Jul 07, 2005 | 38.97 | 39.56 | 38.92 | 39.51 | 1,376,553 | +0.08(+0.21%) |
Jul 06, 2005 | 39.76 | 39.76 | 39.13 | 39.42 | 1,388,576 | -0.50(-1.25%) |
Jul 05, 2005 | 39.22 | 39.96 | 39.22 | 39.92 | 1,074,045 | +0.55(+1.39%) |