Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 44.41 | 44.64 | 44.30 | 44.64 | 22,446 | +0.39(+0.89%) |
Sep 29, 2005 | 44.01 | 44.34 | 43.82 | 44.25 | 33,552 | +0.31(+0.70%) |
Sep 28, 2005 | 44.14 | 44.14 | 43.83 | 43.94 | 10,521 | -0.04(-0.10%) |
Sep 27, 2005 | 43.88 | 44.09 | 43.81 | 43.98 | 45,359 | +0.03(+0.06%) |
Sep 26, 2005 | 44.48 | 44.48 | 43.82 | 43.96 | 27,122 | -0.09(-0.19%) |
Sep 23, 2005 | 44.04 | 44.15 | 43.80 | 44.04 | 13,444 | -0.03(-0.06%) |
Sep 22, 2005 | 43.90 | 44.10 | 43.64 | 44.07 | 20,692 | +0.29(+0.66%) |
Sep 21, 2005 | 44.05 | 44.05 | 43.78 | 43.78 | 21,043 | -0.49(-1.10%) |
Sep 20, 2005 | 44.74 | 44.74 | 44.20 | 44.27 | 558,816 | -0.27(-0.60%) |
Sep 19, 2005 | 44.74 | 44.74 | 44.45 | 44.53 | 11,456 | -0.29(-0.65%) |
Sep 16, 2005 | 44.83 | 44.83 | 44.59 | 44.82 | 12,392 | +0.24(+0.54%) |
Sep 15, 2005 | 44.66 | 44.66 | 44.53 | 44.58 | 16,133 | -0.03(-0.08%) |
Sep 14, 2005 | 44.85 | 44.89 | 44.57 | 44.62 | 19,757 | -0.27(-0.59%) |
Sep 13, 2005 | 45.16 | 45.16 | 44.86 | 44.88 | 25,368 | -0.35(-0.78%) |
Sep 12, 2005 | 45.32 | 45.32 | 45.12 | 45.23 | 31,915 | +0.00(+0.00%) |
Sep 09, 2005 | 44.96 | 45.23 | 44.91 | 45.23 | 17,185 | +0.35(+0.78%) |
Sep 08, 2005 | 45.02 | 45.10 | 44.82 | 44.88 | 14,613 | -0.09(-0.19%) |
Sep 07, 2005 | 44.89 | 45.04 | 44.79 | 44.97 | 19,172 | +0.08(+0.17%) |
Sep 06, 2005 | 44.62 | 44.92 | 44.55 | 44.89 | 19,757 | +0.50(+1.14%) |
Sep 02, 2005 | 44.60 | 44.60 | 44.34 | 44.39 | 12,859 | -0.08(-0.17%) |
Sep 01, 2005 | 44.48 | 44.65 | 44.33 | 44.46 | 25,836 | -0.05(-0.12%) |
Aug 31, 2005 | 44.14 | 44.51 | 43.98 | 44.51 | 7,832 | +0.59(+1.34%) |
Aug 30, 2005 | 44.08 | 44.13 | 43.91 | 43.92 | 25,018 | -0.35(-0.79%) |
Aug 29, 2005 | 43.96 | 44.39 | 43.89 | 44.27 | 41,385 | +0.31(+0.70%) |
Aug 26, 2005 | 44.23 | 44.25 | 43.91 | 43.97 | 175,711 | -0.27(-0.62%) |
Aug 25, 2005 | 44.27 | 44.28 | 44.17 | 44.24 | 246,206 | +0.13(+0.29%) |
Aug 24, 2005 | 44.31 | 44.69 | 44.11 | 44.11 | 24,901 | -0.32(-0.71%) |
Aug 23, 2005 | 44.65 | 44.65 | 44.28 | 44.43 | 13,444 | -0.03(-0.06%) |
Aug 22, 2005 | 44.64 | 44.77 | 44.38 | 44.45 | 40,099 | -0.09(-0.21%) |
Aug 19, 2005 | 44.65 | 44.67 | 44.48 | 44.55 | 18,822 | +0.06(+0.13%) |
Aug 18, 2005 | 44.48 | 44.59 | 44.39 | 44.49 | 21,510 | -0.13(-0.29%) |
Aug 17, 2005 | 44.37 | 44.72 | 44.37 | 44.62 | 12,392 | +0.15(+0.33%) |
Aug 16, 2005 | 45.04 | 45.04 | 44.39 | 44.47 | 15,197 | -0.52(-1.16%) |
Aug 15, 2005 | 44.99 | 45.08 | 44.69 | 44.99 | 22,446 | +0.14(+0.31%) |
Aug 12, 2005 | 45.03 | 45.03 | 44.67 | 44.86 | 12,859 | -0.24(-0.53%) |
Aug 11, 2005 | 44.94 | 45.13 | 44.82 | 45.10 | 18,938 | +0.32(+0.73%) |
Aug 10, 2005 | 45.08 | 45.34 | 44.77 | 44.77 | 35,539 | -0.09(-0.21%) |
Aug 09, 2005 | 44.82 | 44.97 | 44.70 | 44.86 | 36,007 | +0.23(+0.51%) |
Aug 08, 2005 | 45.08 | 45.08 | 44.63 | 44.64 | 13,795 | -0.23(-0.51%) |
Aug 05, 2005 | 45.12 | 45.14 | 44.83 | 44.86 | 14,262 | -0.27(-0.61%) |
Aug 04, 2005 | 45.44 | 45.44 | 45.10 | 45.14 | 17,185 | -0.34(-0.75%) |
Aug 03, 2005 | 45.42 | 45.54 | 45.37 | 45.48 | 12,976 | +0.04(+0.09%) |
Aug 02, 2005 | 45.38 | 45.45 | 45.30 | 45.44 | 9,352 | +0.19(+0.42%) |
Aug 01, 2005 | 45.31 | 45.31 | 45.14 | 45.25 | 14,145 | +0.10(+0.23%) |
Jul 29, 2005 | 45.44 | 45.44 | 45.15 | 45.15 | 11,223 | -0.30(-0.66%) |
Jul 28, 2005 | 45.25 | 45.45 | 45.16 | 45.45 | 20,458 | +0.29(+0.64%) |
Jul 27, 2005 | 44.93 | 45.16 | 44.88 | 45.16 | 15,081 | +0.27(+0.61%) |
Jul 26, 2005 | 44.79 | 44.98 | 44.79 | 44.88 | 17,419 | +0.13(+0.29%) |
Jul 25, 2005 | 45.01 | 45.08 | 44.73 | 44.75 | 23,849 | -0.25(-0.55%) |
Jul 22, 2005 | 44.93 | 45.00 | 44.78 | 45.00 | 22,796 | +0.15(+0.34%) |
Jul 21, 2005 | 45.10 | 45.10 | 44.76 | 44.85 | 76,691 | -0.25(-0.55%) |
Jul 20, 2005 | 44.74 | 45.10 | 44.63 | 45.10 | 20,692 | +0.37(+0.82%) |
Jul 19, 2005 | 44.72 | 44.75 | 44.55 | 44.73 | 56,349 | +0.24(+0.54%) |
Jul 18, 2005 | 44.55 | 44.59 | 44.43 | 44.49 | 13,093 | -0.13(-0.29%) |
Jul 15, 2005 | 44.59 | 44.69 | 44.45 | 44.62 | 11,339 | +0.03(+0.06%) |
Jul 14, 2005 | 44.67 | 44.81 | 44.51 | 44.59 | 15,548 | +0.20(+0.44%) |
Jul 13, 2005 | 44.51 | 44.51 | 44.33 | 44.39 | 25,836 | -0.12(-0.27%) |
Jul 12, 2005 | 44.29 | 44.54 | 44.24 | 44.51 | 17,068 | +0.27(+0.62%) |
Jul 11, 2005 | 44.05 | 44.28 | 44.05 | 44.24 | 56,933 | +0.27(+0.62%) |
Jul 08, 2005 | 43.36 | 43.99 | 43.36 | 43.97 | 34,019 | +0.62(+1.42%) |
Jul 07, 2005 | 42.95 | 43.40 | 42.91 | 43.35 | 11,456 | +0.04(+0.10%) |
Jul 06, 2005 | 43.56 | 43.56 | 43.29 | 43.31 | 13,327 | -0.30(-0.69%) |
Jul 05, 2005 | 43.12 | 43.61 | 43.11 | 43.61 | 9,235 | +0.40(+0.93%) |