Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 41.04 | 41.39 | 40.83 | 41.27 | 591,635 | +0.33(+0.80%) |
Oct 28, 2005 | 40.49 | 40.96 | 40.37 | 40.94 | 806,738 | +0.33(+0.81%) |
Oct 27, 2005 | 40.74 | 41.09 | 40.51 | 40.61 | 966,384 | -0.11(-0.27%) |
Oct 26, 2005 | 40.33 | 40.90 | 39.97 | 40.72 | 1,084,299 | +0.39(+0.98%) |
Oct 25, 2005 | 39.34 | 40.65 | 39.33 | 40.33 | 2,154,735 | +2.19(+5.73%) |
Oct 24, 2005 | 37.62 | 38.22 | 37.41 | 38.14 | 639,955 | +0.50(+1.32%) |
Oct 21, 2005 | 38.17 | 38.49 | 37.64 | 37.65 | 803,718 | -0.29(-0.77%) |
Oct 20, 2005 | 38.10 | 38.46 | 37.88 | 37.94 | 389,024 | -0.32(-0.84%) |
Oct 19, 2005 | 37.70 | 38.30 | 37.58 | 38.26 | 490,742 | +0.28(+0.73%) |
Oct 18, 2005 | 37.97 | 38.18 | 37.74 | 37.98 | 512,156 | +0.02(+0.06%) |
Oct 17, 2005 | 37.63 | 38.03 | 37.63 | 37.96 | 539,198 | +0.31(+0.81%) |
Oct 14, 2005 | 37.23 | 37.66 | 36.82 | 37.66 | 450,933 | +0.54(+1.45%) |
Oct 13, 2005 | 36.83 | 37.20 | 36.83 | 37.12 | 445,442 | +0.11(+0.30%) |
Oct 12, 2005 | 36.98 | 37.34 | 36.86 | 37.01 | 382,984 | +0.04(+0.10%) |
Oct 11, 2005 | 37.09 | 37.44 | 36.88 | 36.97 | 415,655 | -0.14(-0.37%) |
Oct 10, 2005 | 37.18 | 37.30 | 36.94 | 37.11 | 500,900 | -0.09(-0.25%) |
Oct 07, 2005 | 37.08 | 37.34 | 36.99 | 37.20 | 430,754 | +0.12(+0.33%) |
Oct 06, 2005 | 36.72 | 37.08 | 36.68 | 37.08 | 1,221,295 | +0.44(+1.19%) |
Oct 05, 2005 | 37.39 | 37.39 | 36.64 | 36.64 | 533,021 | -0.97(-2.58%) |
Oct 04, 2005 | 37.87 | 38.06 | 37.59 | 37.61 | 716,002 | -0.15(-0.41%) |
Oct 03, 2005 | 38.28 | 38.28 | 37.63 | 37.76 | 588,615 | -0.40(-1.05%) |
Sep 30, 2005 | 37.99 | 38.25 | 37.95 | 38.17 | 431,303 | +0.21(+0.56%) |
Sep 29, 2005 | 37.77 | 38.14 | 37.44 | 37.95 | 545,238 | +0.00(+0.00%) |
Sep 28, 2005 | 37.87 | 38.52 | 37.79 | 37.95 | 364,041 | +0.08(+0.21%) |
Sep 27, 2005 | 37.99 | 38.09 | 37.66 | 37.87 | 414,968 | +0.01(+0.02%) |
Sep 26, 2005 | 38.54 | 38.64 | 37.68 | 37.87 | 792,050 | -0.72(-1.87%) |
Sep 23, 2005 | 38.59 | 38.61 | 38.18 | 38.59 | 831,447 | +0.12(+0.32%) |
Sep 22, 2005 | 38.39 | 38.68 | 38.32 | 38.46 | 1,154,994 | +0.07(+0.19%) |
Sep 21, 2005 | 38.46 | 38.56 | 38.30 | 38.39 | 1,152,385 | -0.16(-0.42%) |
Sep 20, 2005 | 39.41 | 39.41 | 38.46 | 38.55 | 1,210,588 | -0.86(-2.18%) |
Sep 19, 2005 | 39.71 | 39.85 | 39.33 | 39.41 | 594,106 | -0.29(-0.73%) |
Sep 16, 2005 | 39.70 | 39.95 | 39.30 | 39.70 | 2,138,537 | +0.36(+0.93%) |
Sep 15, 2005 | 39.63 | 39.63 | 39.21 | 39.34 | 943,322 | -0.01(-0.02%) |
Sep 14, 2005 | 39.59 | 39.64 | 39.29 | 39.35 | 460,954 | -0.28(-0.70%) |
Sep 13, 2005 | 39.88 | 39.95 | 39.43 | 39.62 | 797,678 | -0.23(-0.58%) |
Sep 12, 2005 | 39.34 | 40.24 | 39.28 | 39.86 | 1,103,243 | +0.71(+1.80%) |
Sep 09, 2005 | 39.13 | 39.30 | 39.04 | 39.15 | 391,220 | +0.20(+0.52%) |
Sep 08, 2005 | 38.81 | 39.08 | 38.79 | 38.95 | 680,861 | +0.15(+0.38%) |
Sep 07, 2005 | 38.61 | 38.97 | 38.61 | 38.80 | 1,585,748 | +0.09(+0.24%) |
Sep 06, 2005 | 38.43 | 38.79 | 38.42 | 38.70 | 482,368 | +0.27(+0.70%) |
Sep 02, 2005 | 38.76 | 38.79 | 38.19 | 38.44 | 541,943 | -0.42(-1.07%) |
Sep 01, 2005 | 38.93 | 39.12 | 38.61 | 38.85 | 1,070,572 | -0.08(-0.21%) |
Aug 31, 2005 | 38.99 | 39.11 | 38.43 | 38.93 | 1,001,800 | -0.24(-0.61%) |
Aug 30, 2005 | 39.15 | 39.23 | 38.68 | 39.17 | 596,577 | -0.12(-0.32%) |
Aug 29, 2005 | 38.93 | 39.35 | 38.83 | 39.29 | 792,325 | +0.18(+0.47%) |
Aug 26, 2005 | 39.42 | 39.58 | 39.07 | 39.11 | 554,161 | -0.36(-0.90%) |
Aug 25, 2005 | 39.41 | 39.48 | 39.12 | 39.47 | 351,275 | +0.13(+0.33%) |
Aug 24, 2005 | 39.27 | 39.62 | 39.16 | 39.34 | 423,891 | +0.07(+0.19%) |
Aug 23, 2005 | 39.49 | 39.55 | 39.14 | 39.27 | 636,797 | -0.23(-0.57%) |
Aug 22, 2005 | 39.55 | 39.78 | 39.39 | 39.49 | 345,784 | -0.07(-0.17%) |
Aug 19, 2005 | 39.55 | 39.67 | 39.37 | 39.56 | 351,275 | +0.19(+0.48%) |
Aug 18, 2005 | 39.74 | 39.83 | 39.37 | 39.37 | 420,322 | -0.45(-1.13%) |
Aug 17, 2005 | 40.00 | 40.07 | 39.64 | 39.82 | 319,153 | -0.10(-0.26%) |
Aug 16, 2005 | 40.72 | 40.86 | 39.85 | 39.92 | 537,002 | -0.76(-1.88%) |
Aug 15, 2005 | 40.43 | 40.74 | 40.07 | 40.69 | 360,197 | +0.31(+0.78%) |
Aug 12, 2005 | 40.61 | 40.79 | 40.15 | 40.37 | 257,794 | -0.42(-1.04%) |
Aug 11, 2005 | 40.77 | 40.89 | 40.60 | 40.80 | 492,663 | +0.11(+0.27%) |
Aug 10, 2005 | 40.98 | 41.20 | 40.53 | 40.69 | 414,556 | -0.13(-0.32%) |
Aug 09, 2005 | 40.59 | 40.84 | 40.50 | 40.82 | 603,990 | +0.37(+0.92%) |
Aug 08, 2005 | 40.47 | 40.65 | 40.32 | 40.45 | 291,425 | +0.09(+0.23%) |
Aug 05, 2005 | 40.47 | 40.61 | 40.23 | 40.35 | 459,581 | -0.48(-1.18%) |
Aug 04, 2005 | 40.99 | 41.09 | 40.72 | 40.83 | 341,117 | -0.28(-0.69%) |
Aug 03, 2005 | 41.31 | 41.57 | 41.02 | 41.12 | 680,312 | -0.21(-0.51%) |
Aug 02, 2005 | 41.36 | 41.60 | 41.28 | 41.33 | 398,359 | +0.11(+0.27%) |