Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 38.69 | 38.91 | 38.67 | 38.85 | 1,920,221 | +0.17(+0.44%) |
Oct 28, 2005 | 38.58 | 38.72 | 38.10 | 38.68 | 1,526,902 | +0.35(+0.92%) |
Oct 27, 2005 | 38.71 | 38.84 | 38.33 | 38.33 | 989,109 | -0.37(-0.95%) |
Oct 26, 2005 | 39.09 | 39.26 | 38.61 | 38.70 | 1,286,809 | -0.41(-1.04%) |
Oct 25, 2005 | 39.65 | 39.65 | 38.94 | 39.10 | 963,637 | -0.65(-1.64%) |
Oct 24, 2005 | 38.93 | 39.75 | 38.88 | 39.75 | 673,906 | +0.85(+2.18%) |
Oct 21, 2005 | 39.38 | 39.58 | 38.86 | 38.90 | 1,006,613 | -0.33(-0.84%) |
Oct 20, 2005 | 39.72 | 39.73 | 39.02 | 39.23 | 899,499 | -0.49(-1.23%) |
Oct 19, 2005 | 39.43 | 39.72 | 38.92 | 39.72 | 1,049,851 | +0.42(+1.07%) |
Oct 18, 2005 | 38.94 | 39.43 | 38.93 | 39.30 | 763,647 | +0.36(+0.92%) |
Oct 17, 2005 | 39.23 | 39.24 | 38.67 | 38.94 | 1,096,093 | -0.42(-1.07%) |
Oct 14, 2005 | 38.95 | 39.36 | 38.57 | 39.36 | 932,286 | +0.42(+1.08%) |
Oct 13, 2005 | 38.70 | 39.12 | 38.51 | 38.94 | 1,245,792 | +0.28(+0.71%) |
Oct 12, 2005 | 38.61 | 38.81 | 38.05 | 38.67 | 1,190,406 | -0.04(-0.10%) |
Oct 11, 2005 | 39.35 | 39.55 | 38.62 | 38.71 | 1,260,683 | -0.69(-1.75%) |
Oct 10, 2005 | 39.63 | 39.72 | 39.22 | 39.39 | 975,263 | -0.28(-0.71%) |
Oct 07, 2005 | 39.86 | 39.91 | 39.24 | 39.68 | 1,726,108 | -0.15(-0.37%) |
Oct 06, 2005 | 39.69 | 40.14 | 39.37 | 39.82 | 1,188,316 | +0.26(+0.66%) |
Oct 05, 2005 | 40.64 | 40.64 | 39.56 | 39.56 | 780,367 | -1.08(-2.66%) |
Oct 04, 2005 | 40.57 | 41.10 | 40.52 | 40.64 | 829,875 | +0.25(+0.63%) |
Oct 03, 2005 | 40.14 | 40.49 | 39.95 | 40.39 | 913,345 | +0.25(+0.63%) |
Sep 30, 2005 | 39.96 | 40.14 | 39.75 | 40.14 | 843,852 | +0.08(+0.21%) |
Sep 29, 2005 | 40.50 | 40.57 | 39.89 | 40.05 | 1,312,673 | -0.53(-1.30%) |
Sep 28, 2005 | 40.12 | 40.88 | 40.01 | 40.58 | 1,014,320 | +0.24(+0.59%) |
Sep 27, 2005 | 40.37 | 40.65 | 40.05 | 40.34 | 736,999 | -0.02(-0.06%) |
Sep 26, 2005 | 40.55 | 40.73 | 40.14 | 40.37 | 997,861 | -0.02(-0.04%) |
Sep 23, 2005 | 40.21 | 40.48 | 39.90 | 40.38 | 1,099,751 | +0.28(+0.69%) |
Sep 22, 2005 | 39.82 | 40.14 | 39.55 | 40.11 | 1,360,613 | +0.26(+0.65%) |
Sep 21, 2005 | 40.46 | 40.57 | 39.83 | 39.85 | 1,302,092 | -0.98(-2.40%) |
Sep 20, 2005 | 40.83 | 41.19 | 40.64 | 40.83 | 742,746 | -0.05(-0.13%) |
Sep 19, 2005 | 41.06 | 41.06 | 40.76 | 40.88 | 643,339 | -0.33(-0.80%) |
Sep 16, 2005 | 40.98 | 41.22 | 40.75 | 41.21 | 1,730,288 | +0.24(+0.60%) |
Sep 15, 2005 | 41.21 | 41.30 | 40.88 | 40.96 | 698,333 | -0.23(-0.56%) |
Sep 14, 2005 | 41.43 | 41.52 | 41.18 | 41.19 | 912,692 | -0.11(-0.26%) |
Sep 13, 2005 | 41.19 | 41.60 | 41.19 | 41.30 | 1,523,636 | -0.29(-0.70%) |
Sep 12, 2005 | 41.35 | 41.68 | 41.34 | 41.59 | 834,447 | +0.25(+0.61%) |
Sep 09, 2005 | 41.26 | 41.37 | 40.96 | 41.34 | 812,893 | +0.20(+0.48%) |
Sep 08, 2005 | 40.99 | 41.21 | 40.92 | 41.14 | 1,309,015 | +0.03(+0.07%) |
Sep 07, 2005 | 41.07 | 41.21 | 40.93 | 41.11 | 1,141,682 | -0.18(-0.45%) |
Sep 06, 2005 | 41.15 | 41.39 | 40.97 | 41.29 | 1,043,450 | +0.22(+0.54%) |
Sep 02, 2005 | 40.75 | 41.13 | 40.73 | 41.07 | 853,649 | +0.35(+0.86%) |
Sep 01, 2005 | 40.14 | 40.78 | 40.14 | 40.72 | 1,249,188 | +0.43(+1.06%) |
Aug 31, 2005 | 40.29 | 40.29 | 39.20 | 40.29 | 1,271,525 | +0.57(+1.43%) |
Aug 30, 2005 | 40.19 | 40.19 | 39.60 | 39.72 | 1,084,467 | -0.47(-1.16%) |
Aug 29, 2005 | 39.99 | 40.24 | 39.65 | 40.19 | 942,998 | +0.05(+0.11%) |
Aug 26, 2005 | 40.19 | 40.31 | 39.76 | 40.14 | 1,148,475 | -0.04(-0.10%) |
Aug 25, 2005 | 40.54 | 40.64 | 40.14 | 40.18 | 1,081,332 | -0.34(-0.85%) |
Aug 24, 2005 | 40.88 | 41.14 | 40.51 | 40.53 | 926,669 | -0.43(-1.05%) |
Aug 23, 2005 | 41.07 | 41.25 | 40.89 | 40.96 | 1,034,176 | -0.19(-0.47%) |
Aug 22, 2005 | 41.02 | 41.42 | 40.96 | 41.15 | 595,660 | +0.16(+0.39%) |
Aug 19, 2005 | 41.45 | 41.48 | 40.96 | 40.99 | 654,703 | -0.24(-0.59%) |
Aug 18, 2005 | 40.97 | 41.32 | 40.91 | 41.23 | 762,471 | +0.15(+0.37%) |
Aug 17, 2005 | 41.12 | 41.34 | 40.93 | 41.08 | 820,078 | -0.04(-0.09%) |
Aug 16, 2005 | 41.68 | 41.80 | 41.12 | 41.12 | 934,507 | -0.55(-1.32%) |
Aug 15, 2005 | 41.57 | 41.92 | 41.46 | 41.67 | 845,158 | +0.09(+0.22%) |
Aug 12, 2005 | 41.53 | 41.76 | 41.36 | 41.58 | 511,144 | -0.09(-0.22%) |
Aug 11, 2005 | 41.48 | 41.87 | 41.40 | 41.67 | 721,976 | +0.18(+0.42%) |
Aug 10, 2005 | 41.96 | 42.01 | 41.42 | 41.49 | 869,063 | -0.28(-0.66%) |
Aug 09, 2005 | 41.65 | 41.93 | 41.35 | 41.77 | 740,134 | +0.28(+0.66%) |
Aug 08, 2005 | 41.38 | 41.66 | 41.30 | 41.49 | 882,126 | +0.11(+0.26%) |
Aug 05, 2005 | 41.35 | 41.45 | 41.09 | 41.38 | 1,108,633 | -0.05(-0.11%) |
Aug 04, 2005 | 42.14 | 42.29 | 41.32 | 41.43 | 1,560,734 | -0.84(-1.99%) |
Aug 03, 2005 | 42.39 | 42.43 | 42.04 | 42.27 | 954,493 | -0.33(-0.77%) |
Aug 02, 2005 | 42.64 | 42.64 | 42.31 | 42.60 | 1,168,199 | +0.04(+0.09%) |