Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 38.93 | 40.85 | 38.93 | 40.63 | 6,261,765 | +2.14(+5.56%) |
Oct 28, 2005 | 38.39 | 38.79 | 38.02 | 38.49 | 3,854,537 | +0.14(+0.37%) |
Oct 27, 2005 | 38.81 | 39.42 | 38.29 | 38.35 | 4,960,225 | -1.66(-4.15%) |
Oct 26, 2005 | 40.21 | 40.60 | 39.79 | 40.01 | 3,198,947 | -0.41(-1.01%) |
Oct 25, 2005 | 39.82 | 40.43 | 39.47 | 40.42 | 2,804,896 | +0.77(+1.94%) |
Oct 24, 2005 | 39.15 | 39.70 | 38.83 | 39.65 | 2,520,281 | +0.56(+1.43%) |
Oct 21, 2005 | 39.45 | 39.45 | 38.90 | 39.09 | 3,788,911 | +0.08(+0.21%) |
Oct 20, 2005 | 39.25 | 39.34 | 38.62 | 39.01 | 4,226,778 | -0.26(-0.66%) |
Oct 19, 2005 | 38.34 | 39.27 | 38.00 | 39.27 | 3,460,101 | +0.62(+1.60%) |
Oct 18, 2005 | 38.83 | 39.04 | 38.41 | 38.65 | 2,953,361 | +0.02(+0.05%) |
Oct 17, 2005 | 38.28 | 39.12 | 38.24 | 38.63 | 3,570,606 | +0.61(+1.60%) |
Oct 14, 2005 | 37.35 | 38.10 | 37.16 | 38.02 | 3,183,301 | +0.96(+2.59%) |
Oct 13, 2005 | 35.97 | 37.38 | 35.70 | 37.06 | 4,343,164 | +1.12(+3.12%) |
Oct 12, 2005 | 36.36 | 36.85 | 35.66 | 35.94 | 3,198,409 | -0.63(-1.72%) |
Oct 11, 2005 | 37.59 | 37.85 | 36.19 | 36.57 | 3,433,953 | -0.95(-2.53%) |
Oct 10, 2005 | 37.84 | 38.19 | 37.21 | 37.52 | 2,494,279 | -0.19(-0.50%) |
Oct 07, 2005 | 37.55 | 37.92 | 37.02 | 37.71 | 2,644,561 | +0.47(+1.26%) |
Oct 06, 2005 | 38.64 | 38.89 | 37.07 | 37.24 | 5,134,643 | -1.62(-4.17%) |
Oct 05, 2005 | 40.37 | 40.44 | 38.86 | 38.86 | 2,410,864 | -1.40(-3.48%) |
Oct 04, 2005 | 39.90 | 40.73 | 39.77 | 40.26 | 3,328,412 | +0.34(+0.85%) |
Oct 03, 2005 | 39.58 | 40.00 | 38.91 | 39.92 | 4,007,746 | +0.44(+1.11%) |
Sep 30, 2005 | 38.47 | 39.61 | 38.47 | 39.48 | 3,192,974 | +0.88(+2.28%) |
Sep 29, 2005 | 38.25 | 38.85 | 37.80 | 38.60 | 3,019,882 | +0.45(+1.18%) |
Sep 28, 2005 | 37.70 | 38.95 | 37.61 | 38.15 | 3,392,363 | +0.10(+0.26%) |
Sep 27, 2005 | 38.99 | 39.29 | 37.84 | 38.05 | 3,915,268 | -0.41(-1.07%) |
Sep 26, 2005 | 38.80 | 38.80 | 37.83 | 38.46 | 3,753,005 | -0.10(-0.26%) |
Sep 23, 2005 | 38.56 | 39.00 | 38.36 | 38.56 | 2,756,792 | -0.35(-0.90%) |
Sep 22, 2005 | 38.91 | 39.56 | 38.68 | 38.91 | 3,290,781 | -0.51(-1.29%) |
Sep 21, 2005 | 40.58 | 40.62 | 39.26 | 39.42 | 4,033,022 | -0.81(-2.01%) |
Sep 20, 2005 | 40.32 | 41.74 | 40.14 | 40.23 | 3,391,464 | -0.06(-0.15%) |
Sep 19, 2005 | 41.22 | 41.24 | 40.01 | 40.29 | 2,190,334 | -0.95(-2.30%) |
Sep 16, 2005 | 39.98 | 41.34 | 39.94 | 41.24 | 3,984,423 | +0.80(+1.98%) |
Sep 15, 2005 | 40.75 | 40.95 | 40.23 | 40.44 | 2,058,943 | -0.23(-0.57%) |
Sep 14, 2005 | 41.12 | 41.55 | 40.53 | 40.67 | 1,807,600 | -0.63(-1.53%) |
Sep 13, 2005 | 41.83 | 41.88 | 40.89 | 41.30 | 2,348,698 | -0.58(-1.38%) |
Sep 12, 2005 | 41.54 | 42.36 | 41.54 | 41.88 | 2,207,883 | +0.02(+0.05%) |
Sep 09, 2005 | 41.86 | 42.73 | 41.57 | 41.86 | 7,677,605 | -0.58(-1.37%) |
Sep 08, 2005 | 42.40 | 42.94 | 42.25 | 42.44 | 2,053,415 | -0.03(-0.07%) |
Sep 07, 2005 | 42.34 | 42.69 | 42.15 | 42.47 | 3,157,504 | +0.06(+0.14%) |
Sep 06, 2005 | 42.20 | 42.81 | 42.07 | 42.41 | 3,547,956 | -0.01(-0.02%) |
Sep 02, 2005 | 42.98 | 43.00 | 41.84 | 42.42 | 1,915,046 | -0.38(-0.89%) |
Sep 01, 2005 | 42.20 | 43.41 | 42.14 | 42.80 | 4,852,074 | +0.66(+1.57%) |
Aug 31, 2005 | 41.00 | 42.15 | 40.83 | 42.14 | 4,596,278 | +1.24(+3.03%) |
Aug 30, 2005 | 40.74 | 40.99 | 40.52 | 40.90 | 2,086,318 | -0.09(-0.22%) |
Aug 29, 2005 | 40.68 | 41.25 | 40.63 | 40.99 | 3,031,639 | -0.06(-0.15%) |
Aug 26, 2005 | 40.25 | 41.26 | 40.19 | 41.05 | 3,462,815 | +0.13(+0.32%) |
Aug 25, 2005 | 39.99 | 41.42 | 39.81 | 40.92 | 3,553,120 | +1.05(+2.63%) |
Aug 24, 2005 | 39.62 | 40.50 | 39.62 | 39.87 | 2,363,447 | +0.02(+0.05%) |
Aug 23, 2005 | 40.25 | 40.40 | 39.79 | 39.85 | 2,757,331 | -0.32(-0.80%) |
Aug 22, 2005 | 40.28 | 41.08 | 40.05 | 40.17 | 2,008,952 | -0.07(-0.17%) |
Aug 19, 2005 | 40.36 | 40.90 | 40.12 | 40.24 | 2,942,130 | -0.36(-0.89%) |
Aug 18, 2005 | 40.62 | 41.24 | 40.36 | 40.60 | 2,275,595 | +0.05(+0.12%) |
Aug 17, 2005 | 41.00 | 41.31 | 40.50 | 40.55 | 3,241,472 | -0.53(-1.29%) |
Aug 16, 2005 | 41.83 | 42.00 | 40.96 | 41.08 | 2,686,719 | -0.63(-1.51%) |
Aug 15, 2005 | 41.41 | 42.14 | 41.17 | 41.71 | 2,978,235 | +0.13(+0.31%) |
Aug 12, 2005 | 41.57 | 41.86 | 41.19 | 41.58 | 3,996,328 | -0.15(-0.36%) |
Aug 11, 2005 | 41.08 | 41.81 | 40.91 | 41.73 | 2,862,951 | +0.46(+1.11%) |
Aug 10, 2005 | 41.25 | 41.83 | 40.73 | 41.27 | 5,344,869 | +0.03(+0.07%) |
Aug 09, 2005 | 39.90 | 42.65 | 39.81 | 41.24 | 19,256,944 | +2.82(+7.34%) |
Aug 08, 2005 | 38.08 | 38.67 | 37.69 | 38.42 | 3,677,316 | +0.30(+0.79%) |
Aug 05, 2005 | 39.56 | 39.65 | 38.06 | 38.12 | 5,062,096 | -1.36(-3.44%) |
Aug 04, 2005 | 40.63 | 40.63 | 39.17 | 39.48 | 4,637,696 | -1.21(-2.97%) |
Aug 03, 2005 | 40.65 | 40.87 | 40.36 | 40.69 | 2,305,030 | -0.15(-0.37%) |
Aug 02, 2005 | 40.45 | 40.96 | 40.38 | 40.84 | 2,857,420 | +0.42(+1.04%) |