Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 42.41 | 42.74 | 42.04 | 42.34 | 3,523,400 | -0.07(-0.17%) |
Oct 28, 2005 | 41.75 | 42.47 | 41.71 | 42.41 | 2,612,600 | +0.80(+1.92%) |
Oct 27, 2005 | 41.61 | 41.94 | 41.53 | 41.61 | 2,253,500 | +0.04(+0.10%) |
Oct 26, 2005 | 41.40 | 42.00 | 41.27 | 41.57 | 2,436,600 | +0.14(+0.34%) |
Oct 25, 2005 | 41.12 | 41.45 | 40.99 | 41.43 | 1,991,200 | +0.06(+0.15%) |
Oct 24, 2005 | 41.00 | 41.49 | 40.85 | 41.37 | 1,509,700 | +0.57(+1.40%) |
Oct 21, 2005 | 41.16 | 41.30 | 40.71 | 40.80 | 2,237,000 | +0.03(+0.07%) |
Oct 20, 2005 | 40.76 | 41.33 | 40.69 | 40.77 | 2,720,200 | +0.01(+0.02%) |
Oct 19, 2005 | 39.27 | 40.77 | 39.22 | 40.76 | 2,698,900 | +1.54(+3.93%) |
Oct 18, 2005 | 39.45 | 39.69 | 39.19 | 39.22 | 2,644,300 | -0.09(-0.23%) |
Oct 17, 2005 | 39.65 | 39.94 | 38.91 | 39.31 | 2,161,300 | -0.02(-0.05%) |
Oct 14, 2005 | 39.00 | 39.50 | 38.96 | 39.33 | 2,555,500 | +1.21(+3.17%) |
Oct 13, 2005 | 37.83 | 38.15 | 37.52 | 38.12 | 1,744,300 | +0.31(+0.82%) |
Oct 12, 2005 | 37.52 | 38.05 | 37.39 | 37.81 | 1,606,200 | -0.09(-0.24%) |
Oct 11, 2005 | 38.10 | 38.22 | 37.62 | 37.90 | 1,902,300 | -0.23(-0.60%) |
Oct 10, 2005 | 38.83 | 38.83 | 38.04 | 38.13 | 1,110,400 | -0.46(-1.19%) |
Oct 07, 2005 | 38.51 | 38.68 | 38.22 | 38.59 | 1,702,100 | +0.28(+0.73%) |
Oct 06, 2005 | 38.30 | 38.50 | 37.90 | 38.31 | 1,500,800 | +0.14(+0.37%) |
Oct 05, 2005 | 38.41 | 38.58 | 38.07 | 38.17 | 962,600 | -0.24(-0.62%) |
Oct 04, 2005 | 39.28 | 39.71 | 38.41 | 38.41 | 1,102,000 | -0.78(-1.99%) |
Oct 03, 2005 | 39.00 | 39.37 | 38.86 | 39.19 | 1,084,500 | +0.14(+0.36%) |
Sep 30, 2005 | 39.60 | 39.63 | 38.95 | 39.05 | 1,540,200 | -0.67(-1.69%) |
Sep 29, 2005 | 38.82 | 39.84 | 38.62 | 39.72 | 2,095,000 | +0.89(+2.29%) |
Sep 28, 2005 | 39.14 | 39.31 | 38.56 | 38.83 | 1,372,400 | -0.31(-0.79%) |
Sep 27, 2005 | 39.28 | 39.31 | 38.95 | 39.14 | 1,747,100 | -0.01(-0.03%) |
Sep 26, 2005 | 39.61 | 39.79 | 39.03 | 39.15 | 1,186,300 | -0.46(-1.16%) |
Sep 23, 2005 | 39.48 | 39.85 | 39.03 | 39.61 | 1,211,400 | +0.11(+0.28%) |
Sep 22, 2005 | 39.00 | 39.50 | 38.68 | 39.50 | 1,066,100 | +0.31(+0.79%) |
Sep 21, 2005 | 39.73 | 39.79 | 39.19 | 39.19 | 1,591,600 | -0.84(-2.10%) |
Sep 20, 2005 | 40.40 | 40.78 | 39.90 | 40.03 | 1,417,200 | -0.20(-0.50%) |
Sep 19, 2005 | 40.86 | 40.86 | 40.08 | 40.23 | 1,292,900 | -0.78(-1.90%) |
Sep 16, 2005 | 40.50 | 41.03 | 40.33 | 41.01 | 2,803,100 | +0.82(+2.04%) |
Sep 15, 2005 | 40.29 | 40.37 | 40.06 | 40.19 | 876,100 | -0.07(-0.17%) |
Sep 14, 2005 | 40.58 | 40.72 | 40.20 | 40.26 | 1,506,800 | -0.19(-0.47%) |
Sep 13, 2005 | 40.73 | 40.76 | 40.39 | 40.45 | 1,452,700 | -0.21(-0.52%) |
Sep 12, 2005 | 40.60 | 40.96 | 40.48 | 40.66 | 1,534,700 | +0.08(+0.20%) |
Sep 09, 2005 | 40.50 | 40.79 | 40.35 | 40.58 | 668,300 | +0.25(+0.62%) |
Sep 08, 2005 | 40.75 | 40.90 | 40.25 | 40.33 | 1,158,000 | -0.49(-1.20%) |
Sep 07, 2005 | 40.75 | 40.99 | 40.70 | 40.82 | 1,190,800 | -0.26(-0.63%) |
Sep 06, 2005 | 40.82 | 41.32 | 40.76 | 41.08 | 1,255,100 | +0.57(+1.41%) |
Sep 02, 2005 | 40.75 | 40.92 | 40.51 | 40.51 | 782,500 | -0.24(-0.59%) |
Sep 01, 2005 | 40.50 | 40.89 | 40.31 | 40.75 | 1,343,500 | +0.18(+0.44%) |
Aug 31, 2005 | 40.08 | 40.59 | 39.81 | 40.57 | 1,234,300 | +0.59(+1.48%) |
Aug 30, 2005 | 40.22 | 40.22 | 39.52 | 39.98 | 1,286,600 | -0.23(-0.57%) |
Aug 29, 2005 | 39.65 | 40.28 | 39.64 | 40.21 | 1,111,800 | +0.37(+0.93%) |
Aug 26, 2005 | 40.50 | 40.52 | 39.84 | 39.84 | 1,223,200 | -0.76(-1.87%) |
Aug 25, 2005 | 40.54 | 40.78 | 40.40 | 40.60 | 834,100 | +0.08(+0.20%) |
Aug 24, 2005 | 40.80 | 41.01 | 40.52 | 40.52 | 1,093,100 | -0.31(-0.76%) |
Aug 23, 2005 | 41.38 | 41.38 | 40.80 | 40.83 | 1,201,100 | -0.48(-1.16%) |
Aug 22, 2005 | 41.15 | 41.44 | 41.02 | 41.31 | 869,700 | +0.31(+0.76%) |
Aug 19, 2005 | 40.88 | 41.11 | 40.78 | 41.00 | 1,028,300 | +0.41(+1.01%) |
Aug 18, 2005 | 40.66 | 40.87 | 40.45 | 40.59 | 831,000 | -0.15(-0.37%) |
Aug 17, 2005 | 40.84 | 40.99 | 40.72 | 40.74 | 1,004,600 | -0.14(-0.34%) |
Aug 16, 2005 | 41.45 | 41.56 | 40.84 | 40.88 | 1,229,800 | -0.62(-1.49%) |
Aug 15, 2005 | 41.02 | 41.57 | 40.98 | 41.50 | 795,300 | +0.32(+0.78%) |
Aug 12, 2005 | 41.10 | 41.32 | 40.84 | 41.18 | 849,200 | -0.07(-0.17%) |
Aug 11, 2005 | 41.12 | 41.34 | 40.90 | 41.25 | 859,100 | +0.19(+0.46%) |
Aug 10, 2005 | 41.38 | 41.60 | 41.00 | 41.06 | 918,800 | -0.17(-0.41%) |
Aug 09, 2005 | 41.03 | 41.93 | 40.21 | 41.23 | 658,500 | +0.20(+0.49%) |
Aug 08, 2005 | 41.15 | 41.22 | 41.01 | 41.03 | 567,800 | -0.02(-0.05%) |
Aug 05, 2005 | 41.40 | 41.49 | 41.00 | 41.05 | 848,500 | -0.44(-1.06%) |
Aug 04, 2005 | 41.92 | 41.98 | 41.41 | 41.49 | 842,400 | -0.65(-1.54%) |
Aug 03, 2005 | 42.00 | 42.21 | 41.90 | 42.14 | 636,100 | -0.08(-0.19%) |
Aug 02, 2005 | 42.36 | 42.40 | 41.96 | 42.22 | 859,600 | -0.03(-0.07%) |