Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 41.56 | 41.87 | 41.39 | 41.55 | 1,891,050 | +0.28(+0.68%) |
Oct 28, 2005 | 40.89 | 41.28 | 40.76 | 41.27 | 522,794 | +0.51(+1.24%) |
Oct 27, 2005 | 41.23 | 41.28 | 40.67 | 40.76 | 459,160 | -0.47(-1.15%) |
Oct 26, 2005 | 41.43 | 41.60 | 41.18 | 41.23 | 1,353,944 | -0.19(-0.47%) |
Oct 25, 2005 | 41.59 | 41.60 | 41.11 | 41.43 | 1,077,288 | -0.19(-0.45%) |
Oct 24, 2005 | 40.94 | 41.62 | 40.94 | 41.61 | 1,458,384 | +0.52(+1.25%) |
Oct 21, 2005 | 41.17 | 41.25 | 40.87 | 41.10 | 409,719 | +0.25(+0.60%) |
Oct 20, 2005 | 41.42 | 41.51 | 40.81 | 40.85 | 392,096 | -0.55(-1.33%) |
Oct 19, 2005 | 40.79 | 41.40 | 40.47 | 41.40 | 512,386 | +0.65(+1.60%) |
Oct 18, 2005 | 41.06 | 41.12 | 40.72 | 40.75 | 676,084 | -0.29(-0.70%) |
Oct 17, 2005 | 41.02 | 41.05 | 40.78 | 41.04 | 454,192 | +0.19(+0.46%) |
Oct 14, 2005 | 40.78 | 40.98 | 40.59 | 40.85 | 503,633 | +0.33(+0.81%) |
Oct 13, 2005 | 40.41 | 40.67 | 40.27 | 40.52 | 659,052 | +0.09(+0.23%) |
Oct 12, 2005 | 40.76 | 40.88 | 40.32 | 40.43 | 869,826 | -0.33(-0.81%) |
Oct 11, 2005 | 40.97 | 41.11 | 40.66 | 40.76 | 631,375 | -0.10(-0.25%) |
Oct 10, 2005 | 41.24 | 41.25 | 40.86 | 40.86 | 837,536 | -0.25(-0.60%) |
Oct 07, 2005 | 41.17 | 41.25 | 40.95 | 41.11 | 1,359,384 | +0.06(+0.14%) |
Oct 06, 2005 | 41.30 | 41.39 | 40.70 | 41.05 | 729,547 | -0.17(-0.41%) |
Oct 05, 2005 | 41.81 | 41.88 | 41.22 | 41.22 | 1,004,665 | -0.55(-1.32%) |
Oct 04, 2005 | 42.26 | 42.29 | 41.77 | 41.77 | 406,526 | -0.34(-0.80%) |
Oct 03, 2005 | 41.99 | 42.26 | 41.99 | 42.10 | 490,031 | -0.03(-0.06%) |
Sep 30, 2005 | 41.96 | 42.13 | 41.84 | 42.13 | 1,387,062 | +0.21(+0.50%) |
Sep 29, 2005 | 41.57 | 41.95 | 41.37 | 41.92 | 1,068,772 | +0.36(+0.85%) |
Sep 28, 2005 | 41.53 | 41.73 | 41.40 | 41.56 | 576,966 | +0.01(+0.02%) |
Sep 27, 2005 | 41.56 | 41.71 | 41.38 | 41.55 | 581,461 | -0.01(-0.02%) |
Sep 26, 2005 | 41.68 | 41.83 | 41.34 | 41.56 | 599,558 | +0.07(+0.16%) |
Sep 23, 2005 | 41.49 | 41.66 | 41.26 | 41.49 | 1,291,610 | -0.05(-0.12%) |
Sep 22, 2005 | 41.37 | 41.58 | 41.15 | 41.55 | 900,224 | +0.28(+0.68%) |
Sep 21, 2005 | 41.68 | 41.69 | 41.25 | 41.27 | 667,450 | -0.41(-0.99%) |
Sep 20, 2005 | 42.13 | 42.24 | 41.65 | 41.68 | 340,053 | -0.37(-0.88%) |
Sep 19, 2005 | 42.29 | 42.32 | 41.88 | 42.05 | 343,483 | -0.25(-0.60%) |
Sep 16, 2005 | 42.21 | 42.36 | 42.08 | 42.31 | 367,139 | +0.21(+0.50%) |
Sep 15, 2005 | 42.30 | 42.36 | 42.03 | 42.10 | 30,161 | -0.06(-0.14%) |
Sep 14, 2005 | 42.48 | 42.53 | 42.06 | 42.15 | 507,181 | -0.30(-0.72%) |
Sep 13, 2005 | 42.64 | 42.97 | 42.34 | 42.46 | 840,966 | -0.23(-0.53%) |
Sep 12, 2005 | 42.63 | 42.74 | 42.57 | 42.69 | 1,084,503 | +0.04(+0.10%) |
Sep 09, 2005 | 42.53 | 42.70 | 42.40 | 42.64 | 527,407 | +0.21(+0.50%) |
Sep 08, 2005 | 42.34 | 42.56 | 42.32 | 42.43 | 276,064 | -0.12(-0.28%) |
Sep 07, 2005 | 42.43 | 42.59 | 42.31 | 42.55 | 384,526 | +0.19(+0.46%) |
Sep 06, 2005 | 42.04 | 42.45 | 41.93 | 42.36 | 625,579 | +0.47(+1.13%) |
Sep 02, 2005 | 42.10 | 42.75 | 41.76 | 41.88 | 445,913 | +0.06(+0.14%) |
Sep 01, 2005 | 42.08 | 42.15 | 41.81 | 41.82 | 595,891 | -0.19(-0.46%) |
Aug 31, 2005 | 41.65 | 42.06 | 41.45 | 42.02 | 705,181 | +0.38(+0.91%) |
Aug 30, 2005 | 41.71 | 41.71 | 41.35 | 41.64 | 2,757,092 | -0.09(-0.22%) |
Aug 29, 2005 | 41.44 | 41.84 | 41.22 | 41.73 | 899,396 | +0.30(+0.73%) |
Aug 26, 2005 | 41.72 | 41.72 | 41.41 | 41.43 | 1,000,643 | -0.34(-0.81%) |
Aug 25, 2005 | 41.71 | 41.77 | 41.60 | 41.77 | 493,461 | +0.13(+0.30%) |
Aug 24, 2005 | 41.88 | 42.14 | 41.57 | 41.64 | 5,089,798 | -0.24(-0.57%) |
Aug 23, 2005 | 42.06 | 42.10 | 41.75 | 41.88 | 411,257 | -0.14(-0.34%) |
Aug 22, 2005 | 42.14 | 42.26 | 41.81 | 42.02 | 241,408 | +0.08(+0.20%) |
Aug 19, 2005 | 42.18 | 42.18 | 41.93 | 41.93 | 482,225 | -0.06(-0.14%) |
Aug 18, 2005 | 41.95 | 42.10 | 41.82 | 41.99 | 802,998 | +0.08(+0.18%) |
Aug 17, 2005 | 41.98 | 42.15 | 41.83 | 41.92 | 435,977 | -0.03(-0.06%) |
Aug 16, 2005 | 42.44 | 42.44 | 41.87 | 41.94 | 526,579 | -0.48(-1.14%) |
Aug 15, 2005 | 42.11 | 42.53 | 42.11 | 42.42 | 890,998 | +0.14(+0.32%) |
Aug 12, 2005 | 42.32 | 42.44 | 42.06 | 42.29 | 1,415,212 | -0.25(-0.60%) |
Aug 11, 2005 | 42.39 | 42.55 | 42.22 | 42.54 | 555,558 | +0.27(+0.64%) |
Aug 10, 2005 | 42.61 | 42.75 | 42.15 | 42.27 | 384,644 | -0.19(-0.46%) |
Aug 09, 2005 | 42.36 | 42.47 | 42.22 | 42.47 | 518,181 | +0.35(+0.82%) |
Aug 08, 2005 | 42.49 | 42.49 | 42.05 | 42.12 | 628,536 | -0.22(-0.52%) |
Aug 05, 2005 | 42.44 | 42.58 | 42.25 | 42.34 | 340,171 | -0.28(-0.65%) |
Aug 04, 2005 | 42.87 | 42.87 | 42.54 | 42.62 | 846,762 | -0.33(-0.77%) |
Aug 03, 2005 | 42.77 | 43.03 | 42.77 | 42.95 | 358,741 | +0.04(+0.10%) |
Aug 02, 2005 | 42.77 | 42.95 | 42.71 | 42.91 | 786,912 | +0.26(+0.61%) |