Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 40.77 | 41.46 | 40.68 | 41.45 | 838,649 | +0.80(+1.97%) |
Oct 28, 2005 | 40.12 | 40.80 | 40.12 | 40.65 | 1,011,155 | +0.81(+2.03%) |
Oct 27, 2005 | 40.12 | 40.26 | 39.82 | 39.84 | 682,342 | -0.43(-1.06%) |
Oct 26, 2005 | 40.54 | 40.55 | 39.86 | 40.26 | 948,198 | -0.29(-0.71%) |
Oct 25, 2005 | 40.86 | 41.40 | 40.48 | 40.55 | 548,412 | -0.30(-0.73%) |
Oct 24, 2005 | 40.04 | 41.09 | 40.04 | 40.85 | 421,495 | +0.73(+1.82%) |
Oct 21, 2005 | 40.02 | 40.59 | 39.79 | 40.12 | 746,635 | +0.06(+0.15%) |
Oct 20, 2005 | 40.33 | 40.87 | 40.02 | 40.06 | 670,652 | -0.33(-0.82%) |
Oct 19, 2005 | 39.98 | 40.46 | 39.52 | 40.39 | 567,282 | +0.42(+1.05%) |
Oct 18, 2005 | 40.32 | 40.42 | 39.76 | 39.97 | 586,487 | -0.40(-0.99%) |
Oct 17, 2005 | 40.03 | 40.42 | 39.85 | 40.37 | 617,882 | +0.35(+0.87%) |
Oct 14, 2005 | 39.31 | 40.10 | 39.31 | 40.03 | 759,828 | +1.04(+2.66%) |
Oct 13, 2005 | 39.13 | 39.69 | 38.56 | 38.99 | 888,247 | -0.15(-0.38%) |
Oct 12, 2005 | 39.39 | 39.60 | 38.85 | 39.14 | 834,808 | -0.55(-1.39%) |
Oct 11, 2005 | 40.17 | 40.38 | 39.53 | 39.69 | 592,999 | -0.49(-1.22%) |
Oct 10, 2005 | 40.25 | 40.43 | 40.09 | 40.18 | 952,206 | -0.29(-0.71%) |
Oct 07, 2005 | 40.30 | 40.55 | 39.82 | 40.47 | 1,111,853 | -0.52(-1.27%) |
Oct 06, 2005 | 41.41 | 41.59 | 40.74 | 40.99 | 937,343 | -0.42(-1.01%) |
Oct 05, 2005 | 42.13 | 42.29 | 41.41 | 41.41 | 1,210,214 | -0.71(-1.68%) |
Oct 04, 2005 | 42.50 | 42.82 | 42.12 | 42.12 | 741,458 | -0.74(-1.72%) |
Oct 03, 2005 | 42.46 | 42.98 | 42.29 | 42.85 | 1,037,374 | +0.40(+0.93%) |
Sep 30, 2005 | 41.76 | 42.48 | 41.76 | 42.46 | 1,204,870 | +0.77(+1.85%) |
Sep 29, 2005 | 41.46 | 41.72 | 41.07 | 41.68 | 1,036,539 | +0.23(+0.55%) |
Sep 28, 2005 | 41.46 | 41.56 | 40.85 | 41.46 | 1,299,723 | -1.47(-3.43%) |
Sep 27, 2005 | 43.12 | 43.17 | 42.46 | 42.93 | 719,081 | -0.14(-0.33%) |
Sep 26, 2005 | 43.03 | 43.12 | 42.88 | 43.07 | 519,689 | +0.20(+0.46%) |
Sep 23, 2005 | 42.88 | 43.12 | 42.49 | 42.88 | 593,166 | +0.10(+0.22%) |
Sep 22, 2005 | 42.53 | 43.16 | 42.07 | 42.78 | 767,175 | +0.25(+0.59%) |
Sep 21, 2005 | 43.26 | 43.32 | 42.52 | 42.53 | 1,506,797 | -0.74(-1.70%) |
Sep 20, 2005 | 43.26 | 43.82 | 43.12 | 43.26 | 1,641,061 | -0.21(-0.48%) |
Sep 19, 2005 | 44.46 | 44.80 | 43.35 | 43.47 | 1,276,010 | -0.36(-0.82%) |
Sep 16, 2005 | 43.46 | 43.83 | 42.98 | 43.83 | 1,007,481 | +0.43(+0.99%) |
Sep 15, 2005 | 43.07 | 43.40 | 42.88 | 43.40 | 469,256 | +0.33(+0.76%) |
Sep 14, 2005 | 42.95 | 43.22 | 42.86 | 43.07 | 474,433 | +0.18(+0.42%) |
Sep 13, 2005 | 43.03 | 43.20 | 42.76 | 42.89 | 372,399 | -0.19(-0.44%) |
Sep 12, 2005 | 43.28 | 43.37 | 43.05 | 43.09 | 346,682 | -0.19(-0.43%) |
Sep 09, 2005 | 43.20 | 43.45 | 43.03 | 43.27 | 592,164 | +0.22(+0.50%) |
Sep 08, 2005 | 42.88 | 43.38 | 42.86 | 43.06 | 481,781 | -0.08(-0.19%) |
Sep 07, 2005 | 43.40 | 43.62 | 43.00 | 43.14 | 394,776 | -0.32(-0.73%) |
Sep 06, 2005 | 42.86 | 43.93 | 42.86 | 43.46 | 785,879 | +0.65(+1.51%) |
Sep 02, 2005 | 43.02 | 43.26 | 42.71 | 42.81 | 583,147 | -0.06(-0.14%) |
Sep 01, 2005 | 42.97 | 43.38 | 42.47 | 42.87 | 1,396,914 | +0.26(+0.62%) |
Aug 31, 2005 | 41.82 | 42.76 | 41.79 | 42.61 | 1,113,022 | +0.79(+1.89%) |
Aug 30, 2005 | 41.74 | 41.85 | 41.39 | 41.82 | 703,717 | -0.01(-0.01%) |
Aug 29, 2005 | 41.94 | 42.09 | 41.31 | 41.82 | 740,623 | -0.11(-0.27%) |
Aug 26, 2005 | 42.55 | 42.64 | 41.91 | 41.94 | 553,422 | -0.47(-1.10%) |
Aug 25, 2005 | 42.39 | 42.61 | 42.27 | 42.40 | 964,063 | +0.16(+0.37%) |
Aug 24, 2005 | 42.48 | 42.59 | 42.20 | 42.25 | 769,513 | -0.10(-0.24%) |
Aug 23, 2005 | 42.25 | 42.55 | 42.13 | 42.35 | 498,647 | +0.10(+0.24%) |
Aug 22, 2005 | 42.22 | 42.41 | 42.04 | 42.25 | 661,300 | +0.17(+0.40%) |
Aug 19, 2005 | 42.37 | 42.52 | 42.06 | 42.08 | 626,732 | +0.01(+0.03%) |
Aug 18, 2005 | 42.17 | 42.25 | 41.80 | 42.07 | 724,091 | -0.16(-0.38%) |
Aug 17, 2005 | 42.61 | 42.70 | 42.18 | 42.23 | 973,247 | -0.38(-0.89%) |
Aug 16, 2005 | 42.61 | 42.89 | 42.53 | 42.61 | 829,465 | -0.01(-0.01%) |
Aug 15, 2005 | 42.39 | 42.85 | 42.03 | 42.61 | 911,960 | +0.22(+0.52%) |
Aug 12, 2005 | 42.22 | 42.47 | 42.16 | 42.39 | 734,611 | +0.14(+0.33%) |
Aug 11, 2005 | 41.98 | 42.38 | 41.63 | 42.25 | 2,014,462 | -0.01(-0.03%) |
Aug 10, 2005 | 42.82 | 43.33 | 42.25 | 42.26 | 1,382,720 | -0.33(-0.77%) |
Aug 09, 2005 | 42.25 | 42.97 | 42.25 | 42.59 | 1,255,302 | +0.38(+0.89%) |
Aug 08, 2005 | 43.35 | 43.36 | 41.82 | 42.22 | 1,810,394 | -1.66(-3.79%) |
Aug 05, 2005 | 44.61 | 44.61 | 43.04 | 43.88 | 1,123,543 | -1.04(-2.31%) |
Aug 04, 2005 | 45.51 | 45.52 | 44.86 | 44.92 | 675,996 | -0.69(-1.51%) |
Aug 03, 2005 | 45.66 | 45.80 | 45.23 | 45.61 | 445,877 | -0.05(-0.12%) |
Aug 02, 2005 | 45.27 | 45.70 | 45.12 | 45.66 | 882,736 | +0.08(+0.17%) |