Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 39.66 | 40.12 | 39.51 | 39.84 | 1,109,589 | +0.09(+0.22%) |
Oct 28, 2005 | 39.03 | 39.84 | 38.95 | 39.75 | 1,083,595 | +0.76(+1.94%) |
Oct 27, 2005 | 39.74 | 39.78 | 38.35 | 38.99 | 1,849,278 | -0.97(-2.42%) |
Oct 26, 2005 | 41.14 | 41.14 | 39.72 | 39.96 | 1,587,494 | -1.43(-3.47%) |
Oct 25, 2005 | 41.50 | 41.72 | 40.99 | 41.39 | 602,355 | -0.07(-0.17%) |
Oct 24, 2005 | 41.44 | 41.65 | 41.14 | 41.46 | 1,132,133 | +0.32(+0.78%) |
Oct 21, 2005 | 41.60 | 41.78 | 40.94 | 41.14 | 768,097 | -0.32(-0.78%) |
Oct 20, 2005 | 41.69 | 42.05 | 41.25 | 41.46 | 681,258 | -0.61(-1.45%) |
Oct 19, 2005 | 41.56 | 42.09 | 41.36 | 42.07 | 526,557 | +0.56(+1.34%) |
Oct 18, 2005 | 41.51 | 41.77 | 41.30 | 41.51 | 616,617 | -0.30(-0.71%) |
Oct 17, 2005 | 41.30 | 41.92 | 41.21 | 41.81 | 514,250 | +0.23(+0.54%) |
Oct 14, 2005 | 41.32 | 41.64 | 41.14 | 41.58 | 525,867 | +0.27(+0.65%) |
Oct 13, 2005 | 41.04 | 41.35 | 40.95 | 41.31 | 811,115 | +0.17(+0.40%) |
Oct 12, 2005 | 40.86 | 41.50 | 40.78 | 41.15 | 812,725 | +0.14(+0.34%) |
Oct 11, 2005 | 40.91 | 41.42 | 40.73 | 41.01 | 650,203 | +0.04(+0.11%) |
Oct 10, 2005 | 41.38 | 41.38 | 40.91 | 40.97 | 463,642 | -0.43(-1.05%) |
Oct 07, 2005 | 41.38 | 41.51 | 41.11 | 41.40 | 443,973 | -0.03(-0.06%) |
Oct 06, 2005 | 41.56 | 41.65 | 41.11 | 41.43 | 658,024 | +0.00(+0.00%) |
Oct 05, 2005 | 41.53 | 41.86 | 41.21 | 41.43 | 541,050 | -0.17(-0.40%) |
Oct 04, 2005 | 41.82 | 42.43 | 41.51 | 41.59 | 1,066,802 | -0.14(-0.33%) |
Oct 03, 2005 | 41.85 | 42.17 | 41.68 | 41.73 | 596,719 | -0.28(-0.66%) |
Sep 30, 2005 | 41.58 | 42.14 | 41.41 | 42.01 | 476,639 | +0.38(+0.92%) |
Sep 29, 2005 | 41.70 | 41.78 | 41.28 | 41.63 | 446,044 | -0.06(-0.15%) |
Sep 28, 2005 | 41.25 | 42.00 | 41.25 | 41.69 | 659,404 | +0.44(+1.08%) |
Sep 27, 2005 | 41.23 | 41.49 | 40.99 | 41.25 | 647,327 | +0.00(+0.00%) |
Sep 26, 2005 | 41.28 | 41.69 | 41.03 | 41.25 | 675,047 | +0.17(+0.40%) |
Sep 23, 2005 | 41.08 | 41.29 | 40.63 | 41.08 | 435,347 | +0.42(+1.03%) |
Sep 22, 2005 | 40.44 | 40.71 | 40.13 | 40.66 | 457,086 | +0.23(+0.56%) |
Sep 21, 2005 | 40.63 | 40.85 | 39.99 | 40.44 | 791,561 | -0.41(-1.00%) |
Sep 20, 2005 | 40.95 | 41.25 | 40.59 | 40.85 | 783,280 | -0.11(-0.28%) |
Sep 19, 2005 | 41.95 | 41.98 | 40.61 | 40.96 | 784,890 | -1.16(-2.77%) |
Sep 16, 2005 | 41.91 | 42.12 | 41.71 | 42.12 | 851,601 | +0.37(+0.87%) |
Sep 15, 2005 | 41.60 | 41.78 | 41.51 | 41.76 | 600,285 | +0.32(+0.78%) |
Sep 14, 2005 | 41.69 | 41.91 | 41.41 | 41.44 | 637,551 | -0.11(-0.27%) |
Sep 13, 2005 | 40.86 | 41.91 | 40.83 | 41.55 | 1,023,210 | +0.03(+0.06%) |
Sep 12, 2005 | 41.49 | 41.65 | 41.33 | 41.52 | 507,579 | -0.17(-0.40%) |
Sep 09, 2005 | 41.21 | 41.69 | 41.21 | 41.69 | 864,369 | +0.56(+1.35%) |
Sep 08, 2005 | 41.29 | 41.38 | 40.86 | 41.13 | 681,028 | -0.43(-1.03%) |
Sep 07, 2005 | 41.35 | 41.60 | 40.67 | 41.56 | 1,111,430 | +0.22(+0.53%) |
Sep 06, 2005 | 40.67 | 41.41 | 40.67 | 41.34 | 775,804 | +0.67(+1.65%) |
Sep 02, 2005 | 41.78 | 41.80 | 40.50 | 40.67 | 1,081,525 | -1.10(-2.62%) |
Sep 01, 2005 | 41.71 | 42.12 | 41.62 | 41.77 | 558,533 | -0.08(-0.19%) |
Aug 31, 2005 | 41.87 | 41.98 | 41.38 | 41.85 | 1,515,032 | +0.07(+0.17%) |
Aug 30, 2005 | 42.38 | 42.38 | 41.58 | 41.78 | 442,593 | -0.56(-1.31%) |
Aug 29, 2005 | 41.99 | 42.38 | 41.85 | 42.33 | 394,400 | +0.14(+0.33%) |
Aug 26, 2005 | 42.19 | 42.32 | 42.03 | 42.19 | 457,316 | -0.02(-0.04%) |
Aug 25, 2005 | 42.10 | 42.31 | 41.99 | 42.21 | 433,852 | +0.17(+0.39%) |
Aug 24, 2005 | 42.54 | 42.82 | 42.05 | 42.05 | 667,686 | -0.67(-1.57%) |
Aug 23, 2005 | 42.88 | 43.10 | 42.59 | 42.71 | 520,691 | -0.21(-0.49%) |
Aug 22, 2005 | 42.91 | 43.25 | 42.78 | 42.92 | 503,438 | +0.06(+0.14%) |
Aug 19, 2005 | 43.08 | 43.25 | 42.78 | 42.86 | 656,184 | +0.07(+0.16%) |
Aug 18, 2005 | 42.79 | 42.94 | 42.58 | 42.79 | 1,017,229 | +0.00(+0.00%) |
Aug 17, 2005 | 42.60 | 42.89 | 42.51 | 42.79 | 590,393 | +0.10(+0.24%) |
Aug 16, 2005 | 42.73 | 43.22 | 42.64 | 42.69 | 1,257,734 | -0.02(-0.04%) |
Aug 15, 2005 | 42.20 | 42.72 | 42.05 | 42.71 | 731,176 | +0.42(+0.99%) |
Aug 12, 2005 | 42.30 | 42.60 | 42.11 | 42.29 | 381,403 | -0.33(-0.78%) |
Aug 11, 2005 | 42.10 | 42.62 | 41.92 | 42.62 | 602,930 | +0.42(+0.99%) |
Aug 10, 2005 | 42.17 | 42.52 | 42.08 | 42.20 | 673,322 | +0.25(+0.60%) |
Aug 09, 2005 | 41.72 | 42.14 | 41.70 | 41.95 | 550,481 | +0.38(+0.92%) |
Aug 08, 2005 | 41.65 | 41.86 | 41.43 | 41.57 | 640,426 | +0.31(+0.76%) |
Aug 05, 2005 | 41.07 | 41.55 | 41.07 | 41.25 | 655,149 | -0.03(-0.06%) |
Aug 04, 2005 | 41.88 | 41.88 | 41.12 | 41.28 | 891,053 | -0.58(-1.39%) |
Aug 03, 2005 | 42.41 | 42.48 | 41.76 | 41.86 | 762,922 | -0.81(-1.89%) |
Aug 02, 2005 | 42.65 | 42.81 | 42.43 | 42.67 | 574,750 | +0.09(+0.20%) |