Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 39.07 | 39.16 | 38.63 | 38.81 | 1,877,476 | +0.03(+0.07%) |
Oct 28, 2005 | 37.81 | 38.79 | 37.79 | 38.78 | 1,852,016 | +1.30(+3.48%) |
Oct 27, 2005 | 37.75 | 37.91 | 37.48 | 37.48 | 1,372,299 | -0.18(-0.48%) |
Oct 26, 2005 | 37.55 | 37.91 | 37.45 | 37.66 | 2,057,332 | +0.11(+0.30%) |
Oct 25, 2005 | 37.21 | 37.61 | 36.93 | 37.55 | 1,794,843 | +0.40(+1.07%) |
Oct 24, 2005 | 37.34 | 37.95 | 37.11 | 37.15 | 2,086,068 | +0.19(+0.51%) |
Oct 21, 2005 | 37.01 | 37.11 | 36.44 | 36.96 | 1,596,822 | +0.20(+0.55%) |
Oct 20, 2005 | 37.40 | 37.78 | 36.65 | 36.76 | 2,450,992 | -0.44(-1.17%) |
Oct 19, 2005 | 37.99 | 37.99 | 36.00 | 37.20 | 4,522,767 | -0.79(-2.09%) |
Oct 18, 2005 | 38.52 | 38.65 | 37.98 | 37.99 | 1,589,824 | -0.37(-0.96%) |
Oct 17, 2005 | 38.62 | 38.89 | 38.12 | 38.36 | 2,251,929 | +0.44(+1.17%) |
Oct 14, 2005 | 37.95 | 38.07 | 37.73 | 37.91 | 2,065,670 | +0.17(+0.46%) |
Oct 13, 2005 | 37.70 | 37.99 | 37.57 | 37.74 | 1,433,194 | +0.05(+0.12%) |
Oct 12, 2005 | 37.77 | 38.30 | 37.57 | 37.69 | 1,450,763 | -0.07(-0.20%) |
Oct 11, 2005 | 38.37 | 38.49 | 37.63 | 37.77 | 1,997,777 | -0.58(-1.52%) |
Oct 10, 2005 | 38.85 | 38.85 | 38.32 | 38.35 | 1,577,616 | -0.50(-1.28%) |
Oct 07, 2005 | 39.13 | 39.32 | 38.64 | 38.85 | 710,641 | -0.21(-0.53%) |
Oct 06, 2005 | 38.91 | 39.49 | 38.64 | 39.06 | 1,180,383 | +0.29(+0.74%) |
Oct 05, 2005 | 39.09 | 39.37 | 38.72 | 38.77 | 743,397 | -0.34(-0.86%) |
Oct 04, 2005 | 40.00 | 40.29 | 39.10 | 39.10 | 880,374 | -0.83(-2.09%) |
Oct 03, 2005 | 39.56 | 40.00 | 39.43 | 39.94 | 947,373 | +0.38(+0.95%) |
Sep 30, 2005 | 39.81 | 40.11 | 39.49 | 39.56 | 1,360,537 | -0.24(-0.61%) |
Sep 29, 2005 | 39.19 | 39.86 | 39.03 | 39.80 | 998,739 | +0.51(+1.30%) |
Sep 28, 2005 | 39.61 | 39.83 | 39.29 | 39.29 | 1,516,423 | -0.32(-0.80%) |
Sep 27, 2005 | 39.70 | 39.79 | 39.39 | 39.61 | 828,412 | -0.09(-0.24%) |
Sep 26, 2005 | 40.02 | 40.18 | 39.57 | 39.70 | 1,000,675 | -0.20(-0.50%) |
Sep 23, 2005 | 39.90 | 40.03 | 39.45 | 39.90 | 507,261 | +0.15(+0.39%) |
Sep 22, 2005 | 39.77 | 39.83 | 39.25 | 39.75 | 996,506 | -0.01(-0.03%) |
Sep 21, 2005 | 40.22 | 40.22 | 39.75 | 39.76 | 1,464,014 | -0.54(-1.33%) |
Sep 20, 2005 | 40.77 | 41.10 | 40.27 | 40.30 | 1,085,095 | -0.47(-1.15%) |
Sep 19, 2005 | 41.00 | 41.00 | 40.55 | 40.77 | 1,013,777 | -0.30(-0.74%) |
Sep 16, 2005 | 40.50 | 41.10 | 40.33 | 41.07 | 1,479,499 | +0.80(+1.98%) |
Sep 15, 2005 | 40.82 | 40.82 | 40.20 | 40.27 | 1,795,290 | -0.63(-1.54%) |
Sep 14, 2005 | 40.78 | 40.97 | 40.65 | 40.90 | 1,075,863 | +0.23(+0.56%) |
Sep 13, 2005 | 41.31 | 41.31 | 40.65 | 40.67 | 1,237,109 | -0.85(-2.05%) |
Sep 12, 2005 | 41.17 | 41.61 | 41.10 | 41.53 | 1,548,583 | +0.24(+0.57%) |
Sep 09, 2005 | 40.98 | 41.29 | 40.88 | 41.29 | 1,550,816 | +0.32(+0.79%) |
Sep 08, 2005 | 41.37 | 41.37 | 40.77 | 40.97 | 1,139,587 | -0.52(-1.26%) |
Sep 07, 2005 | 41.27 | 41.51 | 41.01 | 41.49 | 963,155 | +0.13(+0.31%) |
Sep 06, 2005 | 41.14 | 41.43 | 41.11 | 41.37 | 1,106,385 | +0.40(+0.97%) |
Sep 02, 2005 | 41.14 | 41.24 | 40.86 | 40.97 | 989,360 | -0.05(-0.11%) |
Sep 01, 2005 | 40.63 | 41.34 | 40.53 | 41.02 | 1,226,836 | +0.39(+0.96%) |
Aug 31, 2005 | 40.27 | 40.70 | 40.05 | 40.63 | 1,362,175 | +0.42(+1.04%) |
Aug 30, 2005 | 39.86 | 40.25 | 39.73 | 40.21 | 1,573,149 | +0.16(+0.40%) |
Aug 29, 2005 | 39.85 | 40.05 | 39.55 | 40.05 | 1,382,275 | +0.10(+0.25%) |
Aug 26, 2005 | 40.57 | 40.45 | 39.95 | 39.95 | 1,470,565 | -0.61(-1.51%) |
Aug 25, 2005 | 40.49 | 40.76 | 40.47 | 40.56 | 1,238,300 | +0.05(+0.13%) |
Aug 24, 2005 | 40.59 | 40.86 | 40.47 | 40.51 | 1,322,720 | -0.05(-0.13%) |
Aug 23, 2005 | 40.84 | 40.89 | 40.55 | 40.56 | 1,290,113 | -0.34(-0.84%) |
Aug 22, 2005 | 40.91 | 41.15 | 40.76 | 40.90 | 674,759 | +0.03(+0.07%) |
Aug 19, 2005 | 41.04 | 41.04 | 40.84 | 40.88 | 616,098 | +0.05(+0.13%) |
Aug 18, 2005 | 40.85 | 40.95 | 40.70 | 40.82 | 905,536 | -0.03(-0.07%) |
Aug 17, 2005 | 40.77 | 40.98 | 40.61 | 40.85 | 1,041,321 | +0.16(+0.40%) |
Aug 16, 2005 | 40.93 | 41.02 | 40.59 | 40.69 | 1,363,217 | -0.25(-0.61%) |
Aug 15, 2005 | 40.47 | 40.97 | 40.41 | 40.94 | 935,164 | +0.48(+1.18%) |
Aug 12, 2005 | 40.37 | 40.63 | 40.17 | 40.46 | 1,212,543 | +0.09(+0.23%) |
Aug 11, 2005 | 40.06 | 40.39 | 40.00 | 40.37 | 985,488 | +0.34(+0.84%) |
Aug 10, 2005 | 40.30 | 40.60 | 39.94 | 40.03 | 860,274 | -0.08(-0.20%) |
Aug 09, 2005 | 40.20 | 40.46 | 39.97 | 40.11 | 795,508 | +0.08(+0.20%) |
Aug 08, 2005 | 40.10 | 40.22 | 39.87 | 40.03 | 732,081 | +0.03(+0.08%) |
Aug 05, 2005 | 40.48 | 40.49 | 39.94 | 40.00 | 888,711 | -0.56(-1.37%) |
Aug 04, 2005 | 41.10 | 41.11 | 40.49 | 40.55 | 704,984 | -0.60(-1.45%) |
Aug 03, 2005 | 40.73 | 41.32 | 40.55 | 41.15 | 1,368,428 | +0.42(+1.02%) |
Aug 02, 2005 | 40.80 | 40.99 | 40.56 | 40.74 | 1,665,757 | +0.01(+0.02%) |