Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 40.50 | 40.84 | 40.10 | 40.38 | 1,602,322 | +0.21(+0.53%) |
Oct 28, 2005 | 39.11 | 40.17 | 38.99 | 40.17 | 2,256,166 | +1.21(+3.10%) |
Oct 27, 2005 | 39.15 | 39.64 | 38.76 | 38.96 | 1,405,449 | -0.06(-0.16%) |
Oct 26, 2005 | 39.09 | 39.52 | 38.90 | 39.02 | 1,617,847 | -0.23(-0.59%) |
Oct 25, 2005 | 39.57 | 39.82 | 38.99 | 39.25 | 1,144,451 | -0.30(-0.76%) |
Oct 24, 2005 | 39.12 | 39.59 | 39.12 | 39.56 | 1,177,863 | +0.56(+1.44%) |
Oct 21, 2005 | 39.21 | 39.35 | 38.98 | 39.00 | 1,037,015 | -0.05(-0.14%) |
Oct 20, 2005 | 39.54 | 39.83 | 38.77 | 39.05 | 1,568,010 | -0.41(-1.04%) |
Oct 19, 2005 | 38.84 | 39.59 | 38.63 | 39.46 | 1,193,051 | +0.45(+1.16%) |
Oct 18, 2005 | 39.16 | 39.29 | 38.92 | 39.00 | 1,005,852 | -0.26(-0.66%) |
Oct 17, 2005 | 39.20 | 39.39 | 39.07 | 39.26 | 810,892 | +0.03(+0.07%) |
Oct 14, 2005 | 38.87 | 39.34 | 38.60 | 39.24 | 1,743,958 | +0.54(+1.40%) |
Oct 13, 2005 | 38.88 | 39.10 | 38.55 | 38.69 | 1,503,098 | -0.13(-0.34%) |
Oct 12, 2005 | 39.24 | 39.41 | 38.66 | 38.83 | 2,948,034 | -0.36(-0.93%) |
Oct 11, 2005 | 39.96 | 40.12 | 39.11 | 39.19 | 2,186,866 | -0.64(-1.61%) |
Oct 10, 2005 | 40.69 | 40.69 | 39.79 | 39.83 | 1,558,785 | -0.70(-1.73%) |
Oct 07, 2005 | 41.24 | 41.32 | 40.09 | 40.53 | 1,739,795 | -0.74(-1.79%) |
Oct 06, 2005 | 41.24 | 43.20 | 41.24 | 41.27 | 2,284,065 | +0.04(+0.11%) |
Oct 05, 2005 | 42.12 | 42.31 | 41.23 | 41.23 | 1,270,337 | -0.98(-2.32%) |
Oct 04, 2005 | 42.42 | 42.60 | 42.14 | 42.20 | 1,132,076 | -0.21(-0.50%) |
Oct 03, 2005 | 42.22 | 42.51 | 42.14 | 42.42 | 1,883,907 | +0.24(+0.57%) |
Sep 30, 2005 | 42.09 | 42.52 | 42.09 | 42.18 | 1,169,876 | +0.02(+0.04%) |
Sep 29, 2005 | 41.94 | 42.23 | 41.45 | 42.16 | 1,345,262 | +0.22(+0.53%) |
Sep 28, 2005 | 41.20 | 42.11 | 41.13 | 41.94 | 2,514,463 | +1.04(+2.54%) |
Sep 27, 2005 | 40.83 | 40.97 | 40.55 | 40.90 | 1,722,921 | +0.08(+0.20%) |
Sep 26, 2005 | 40.89 | 40.93 | 40.65 | 40.82 | 1,042,302 | +0.12(+0.28%) |
Sep 23, 2005 | 40.70 | 40.95 | 40.52 | 40.70 | 883,566 | +0.04(+0.09%) |
Sep 22, 2005 | 40.54 | 40.76 | 40.33 | 40.67 | 1,693,783 | +0.12(+0.31%) |
Sep 21, 2005 | 40.84 | 41.11 | 40.49 | 40.54 | 1,943,981 | -0.07(-0.18%) |
Sep 20, 2005 | 41.03 | 41.32 | 40.61 | 40.61 | 1,413,211 | -0.42(-1.02%) |
Sep 19, 2005 | 41.03 | 41.32 | 40.57 | 41.03 | 863,766 | -0.28(-0.67%) |
Sep 16, 2005 | 41.07 | 41.36 | 40.91 | 41.31 | 3,400,167 | +0.22(+0.54%) |
Sep 15, 2005 | 40.53 | 41.16 | 40.53 | 41.08 | 1,764,433 | +0.62(+1.54%) |
Sep 14, 2005 | 40.44 | 40.92 | 40.42 | 40.46 | 1,917,094 | +0.21(+0.53%) |
Sep 13, 2005 | 40.15 | 40.72 | 40.09 | 40.25 | 1,941,844 | +0.10(+0.24%) |
Sep 12, 2005 | 40.03 | 40.19 | 39.88 | 40.15 | 2,478,126 | +0.15(+0.38%) |
Sep 09, 2005 | 40.00 | 40.36 | 39.81 | 40.00 | 2,741,149 | -0.91(-2.22%) |
Sep 08, 2005 | 40.89 | 41.10 | 40.73 | 40.91 | 1,113,626 | +0.02(+0.04%) |
Sep 07, 2005 | 41.03 | 41.15 | 40.65 | 40.89 | 2,041,855 | -0.23(-0.56%) |
Sep 06, 2005 | 41.24 | 41.32 | 41.04 | 41.12 | 1,957,256 | -0.01(-0.02%) |
Sep 02, 2005 | 41.26 | 41.37 | 41.03 | 41.13 | 924,066 | -0.16(-0.39%) |
Sep 01, 2005 | 41.33 | 41.48 | 41.07 | 41.29 | 1,338,512 | -0.20(-0.47%) |
Aug 31, 2005 | 40.65 | 41.55 | 40.46 | 41.48 | 1,871,419 | +0.78(+1.92%) |
Aug 30, 2005 | 40.40 | 40.78 | 40.38 | 40.70 | 1,301,275 | +0.26(+0.64%) |
Aug 29, 2005 | 40.44 | 40.67 | 40.14 | 40.44 | 1,256,950 | -0.11(-0.26%) |
Aug 26, 2005 | 40.48 | 40.78 | 40.20 | 40.55 | 1,109,689 | +0.08(+0.20%) |
Aug 25, 2005 | 40.47 | 40.53 | 40.27 | 40.47 | 888,179 | +0.05(+0.13%) |
Aug 24, 2005 | 40.70 | 40.74 | 40.31 | 40.42 | 1,844,419 | -0.41(-1.00%) |
Aug 23, 2005 | 41.11 | 41.11 | 40.78 | 40.83 | 1,076,389 | -0.22(-0.54%) |
Aug 22, 2005 | 40.89 | 41.22 | 40.77 | 41.05 | 1,306,112 | +0.12(+0.28%) |
Aug 19, 2005 | 41.17 | 41.36 | 40.88 | 40.93 | 1,005,177 | -0.24(-0.58%) |
Aug 18, 2005 | 41.45 | 41.52 | 41.12 | 41.17 | 1,568,572 | -0.47(-1.13%) |
Aug 17, 2005 | 41.51 | 41.74 | 41.46 | 41.64 | 1,996,181 | +0.28(+0.69%) |
Aug 16, 2005 | 41.48 | 41.64 | 41.36 | 41.36 | 1,353,024 | -0.25(-0.60%) |
Aug 15, 2005 | 41.65 | 41.77 | 41.44 | 41.61 | 1,452,023 | -0.14(-0.34%) |
Aug 12, 2005 | 42.03 | 42.09 | 41.48 | 41.75 | 1,410,961 | -0.47(-1.12%) |
Aug 11, 2005 | 42.09 | 42.37 | 42.04 | 42.22 | 1,310,725 | -0.01(-0.02%) |
Aug 10, 2005 | 41.80 | 42.56 | 41.69 | 42.23 | 1,559,572 | +0.41(+0.98%) |
Aug 09, 2005 | 41.48 | 41.84 | 41.45 | 41.82 | 1,436,498 | +0.44(+1.05%) |
Aug 08, 2005 | 41.38 | 41.57 | 41.29 | 41.39 | 1,036,002 | -0.04(-0.09%) |
Aug 05, 2005 | 41.29 | 41.56 | 41.24 | 41.42 | 1,516,373 | +0.04(+0.09%) |
Aug 04, 2005 | 41.20 | 41.58 | 41.16 | 41.39 | 2,367,090 | +0.14(+0.35%) |
Aug 03, 2005 | 40.80 | 41.33 | 40.62 | 41.24 | 1,505,573 | -0.01(-0.02%) |
Aug 02, 2005 | 40.09 | 41.33 | 40.04 | 41.25 | 2,355,277 | +1.24(+3.11%) |