Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 40.34 | 40.63 | 40.26 | 40.43 | 788,834 | +0.19(+0.48%) |
Oct 28, 2005 | 40.41 | 40.52 | 40.11 | 40.24 | 1,249,842 | -0.17(-0.41%) |
Oct 27, 2005 | 41.08 | 41.30 | 40.39 | 40.41 | 646,103 | -0.70(-1.69%) |
Oct 26, 2005 | 40.71 | 41.37 | 40.71 | 41.10 | 1,182,535 | +0.29(+0.72%) |
Oct 25, 2005 | 41.10 | 41.10 | 40.43 | 40.81 | 1,415,724 | -0.29(-0.71%) |
Oct 24, 2005 | 41.33 | 41.60 | 41.07 | 41.10 | 1,253,422 | -0.23(-0.55%) |
Oct 21, 2005 | 41.91 | 41.91 | 41.24 | 41.33 | 1,141,601 | -0.37(-0.88%) |
Oct 20, 2005 | 41.06 | 43.27 | 40.72 | 41.70 | 2,488,825 | -0.07(-0.16%) |
Oct 19, 2005 | 43.02 | 43.82 | 41.07 | 41.76 | 1,076,919 | +0.38(+0.91%) |
Oct 18, 2005 | 40.64 | 41.64 | 40.62 | 41.39 | 1,011,879 | +0.78(+1.92%) |
Oct 17, 2005 | 40.39 | 40.62 | 40.13 | 40.61 | 658,634 | +0.20(+0.50%) |
Oct 14, 2005 | 40.02 | 40.46 | 39.81 | 40.41 | 594,668 | +0.39(+0.96%) |
Oct 13, 2005 | 40.04 | 40.10 | 39.57 | 40.02 | 591,207 | -0.16(-0.40%) |
Oct 12, 2005 | 40.47 | 40.78 | 39.94 | 40.18 | 539,891 | -0.29(-0.72%) |
Oct 11, 2005 | 40.64 | 40.72 | 40.39 | 40.47 | 663,408 | -0.21(-0.51%) |
Oct 10, 2005 | 40.66 | 41.06 | 40.66 | 40.68 | 692,527 | +0.03(+0.08%) |
Oct 07, 2005 | 40.41 | 40.81 | 40.36 | 40.65 | 763,892 | +0.25(+0.62%) |
Oct 06, 2005 | 40.22 | 40.56 | 40.10 | 40.40 | 1,147,210 | +0.18(+0.44%) |
Oct 05, 2005 | 40.56 | 40.61 | 40.12 | 40.22 | 599,919 | -0.34(-0.83%) |
Oct 04, 2005 | 40.80 | 41.10 | 40.56 | 40.56 | 475,209 | -0.22(-0.53%) |
Oct 03, 2005 | 40.72 | 41.23 | 40.54 | 40.77 | 799,574 | -0.04(-0.10%) |
Sep 30, 2005 | 40.67 | 40.84 | 40.39 | 40.82 | 920,346 | -0.01(-0.02%) |
Sep 29, 2005 | 40.26 | 40.84 | 40.15 | 40.82 | 669,971 | +0.56(+1.39%) |
Sep 28, 2005 | 40.31 | 40.62 | 40.14 | 40.26 | 598,606 | -0.01(-0.02%) |
Sep 27, 2005 | 40.41 | 40.63 | 40.19 | 40.27 | 718,304 | -0.11(-0.27%) |
Sep 26, 2005 | 40.41 | 40.54 | 40.25 | 40.38 | 679,041 | +0.10(+0.25%) |
Sep 23, 2005 | 40.28 | 40.58 | 40.07 | 40.28 | 609,347 | +0.23(+0.56%) |
Sep 22, 2005 | 39.97 | 40.09 | 39.74 | 40.05 | 1,025,126 | +0.08(+0.19%) |
Sep 21, 2005 | 39.73 | 40.13 | 39.03 | 39.98 | 1,163,798 | +0.08(+0.21%) |
Sep 20, 2005 | 39.97 | 40.36 | 39.85 | 39.89 | 613,882 | -0.08(-0.19%) |
Sep 19, 2005 | 40.25 | 40.25 | 39.73 | 39.97 | 770,217 | -0.26(-0.65%) |
Sep 16, 2005 | 40.47 | 40.57 | 40.06 | 40.23 | 1,250,797 | -0.34(-0.85%) |
Sep 15, 2005 | 40.85 | 41.05 | 40.51 | 40.57 | 536,311 | -0.19(-0.47%) |
Sep 14, 2005 | 40.70 | 40.93 | 40.60 | 40.77 | 998,513 | +0.08(+0.19%) |
Sep 13, 2005 | 40.89 | 40.93 | 40.56 | 40.69 | 940,275 | -0.27(-0.65%) |
Sep 12, 2005 | 40.85 | 41.09 | 40.71 | 40.96 | 754,464 | +0.19(+0.47%) |
Sep 09, 2005 | 40.14 | 40.97 | 40.14 | 40.77 | 2,268,882 | +0.71(+1.78%) |
Sep 08, 2005 | 40.39 | 40.51 | 39.74 | 40.05 | 2,893,147 | -0.47(-1.16%) |
Sep 07, 2005 | 41.04 | 41.07 | 40.45 | 40.52 | 1,287,434 | -0.49(-1.21%) |
Sep 06, 2005 | 40.93 | 41.06 | 40.86 | 41.02 | 727,970 | +0.20(+0.49%) |
Sep 02, 2005 | 41.10 | 41.31 | 40.81 | 40.82 | 526,048 | -0.23(-0.57%) |
Sep 01, 2005 | 41.34 | 41.38 | 40.97 | 41.05 | 1,025,603 | -0.28(-0.67%) |
Aug 31, 2005 | 41.54 | 41.55 | 41.28 | 41.33 | 816,520 | -0.32(-0.76%) |
Aug 30, 2005 | 41.48 | 41.68 | 41.41 | 41.65 | 824,874 | +0.08(+0.20%) |
Aug 29, 2005 | 40.96 | 41.59 | 40.64 | 41.56 | 664,720 | +0.44(+1.08%) |
Aug 26, 2005 | 41.12 | 41.33 | 40.87 | 41.12 | 575,216 | -0.18(-0.43%) |
Aug 25, 2005 | 41.44 | 41.59 | 41.13 | 41.29 | 429,502 | -0.17(-0.40%) |
Aug 24, 2005 | 41.27 | 41.90 | 41.27 | 41.46 | 594,191 | +0.15(+0.37%) |
Aug 23, 2005 | 41.25 | 41.35 | 41.09 | 41.31 | 687,992 | +0.02(+0.04%) |
Aug 22, 2005 | 41.48 | 41.57 | 41.16 | 41.29 | 447,284 | -0.18(-0.44%) |
Aug 19, 2005 | 41.39 | 41.54 | 41.31 | 41.48 | 614,956 | +0.27(+0.65%) |
Aug 18, 2005 | 41.48 | 41.49 | 41.13 | 41.21 | 404,560 | -0.32(-0.77%) |
Aug 17, 2005 | 41.18 | 41.64 | 41.13 | 41.53 | 609,586 | +0.37(+0.90%) |
Aug 16, 2005 | 41.48 | 41.56 | 41.16 | 41.16 | 539,533 | -0.44(-1.05%) |
Aug 15, 2005 | 41.50 | 41.60 | 41.28 | 41.60 | 655,173 | +0.02(+0.04%) |
Aug 12, 2005 | 41.70 | 41.73 | 41.47 | 41.58 | 560,179 | -0.12(-0.28%) |
Aug 11, 2005 | 41.82 | 42.12 | 41.57 | 41.70 | 647,058 | -0.18(-0.42%) |
Aug 10, 2005 | 42.02 | 42.22 | 41.83 | 41.87 | 621,162 | -0.03(-0.08%) |
Aug 09, 2005 | 41.87 | 42.06 | 41.77 | 41.91 | 384,511 | +0.13(+0.30%) |
Aug 08, 2005 | 41.48 | 41.95 | 41.43 | 41.78 | 922,971 | +0.51(+1.24%) |
Aug 05, 2005 | 41.94 | 41.95 | 41.13 | 41.27 | 960,444 | -0.72(-1.72%) |
Aug 04, 2005 | 42.65 | 42.65 | 41.99 | 41.99 | 912,111 | -0.68(-1.59%) |
Aug 03, 2005 | 42.48 | 42.84 | 42.40 | 42.67 | 574,977 | +0.12(+0.28%) |
Aug 02, 2005 | 42.74 | 42.90 | 42.30 | 42.55 | 626,293 | -0.12(-0.27%) |