Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 41.57 | 41.87 | 41.39 | 41.55 | 1,890,859 | +0.28(+0.68%) |
Oct 28, 2005 | 40.90 | 41.29 | 40.76 | 41.27 | 522,742 | +0.51(+1.24%) |
Oct 27, 2005 | 41.24 | 41.28 | 40.67 | 40.76 | 459,114 | -0.47(-1.15%) |
Oct 26, 2005 | 41.43 | 41.61 | 41.19 | 41.24 | 1,353,807 | -0.19(-0.47%) |
Oct 25, 2005 | 41.59 | 41.61 | 41.12 | 41.43 | 1,077,179 | -0.19(-0.45%) |
Oct 24, 2005 | 40.94 | 41.63 | 40.94 | 41.62 | 1,458,237 | +0.52(+1.25%) |
Oct 21, 2005 | 41.17 | 41.25 | 40.87 | 41.10 | 409,678 | +0.25(+0.60%) |
Oct 20, 2005 | 41.42 | 41.52 | 40.81 | 40.86 | 392,056 | -0.55(-1.33%) |
Oct 19, 2005 | 40.80 | 41.41 | 40.48 | 41.41 | 512,334 | +0.65(+1.60%) |
Oct 18, 2005 | 41.06 | 41.13 | 40.72 | 40.76 | 676,016 | -0.29(-0.70%) |
Oct 17, 2005 | 41.03 | 41.05 | 40.78 | 41.04 | 454,146 | +0.19(+0.46%) |
Oct 14, 2005 | 40.78 | 40.98 | 40.59 | 40.86 | 503,582 | +0.33(+0.81%) |
Oct 13, 2005 | 40.42 | 40.68 | 40.27 | 40.53 | 658,986 | +0.09(+0.23%) |
Oct 12, 2005 | 40.76 | 40.88 | 40.32 | 40.43 | 869,738 | -0.33(-0.81%) |
Oct 11, 2005 | 40.97 | 41.11 | 40.66 | 40.76 | 631,311 | -0.10(-0.25%) |
Oct 10, 2005 | 41.25 | 41.25 | 40.87 | 40.87 | 837,451 | -0.25(-0.60%) |
Oct 07, 2005 | 41.18 | 41.25 | 40.96 | 41.11 | 1,359,247 | +0.06(+0.14%) |
Oct 06, 2005 | 41.30 | 41.39 | 40.70 | 41.05 | 729,473 | -0.17(-0.41%) |
Oct 05, 2005 | 41.81 | 41.89 | 41.22 | 41.22 | 1,004,563 | -0.55(-1.32%) |
Oct 04, 2005 | 42.27 | 42.29 | 41.77 | 41.77 | 406,485 | -0.34(-0.80%) |
Oct 03, 2005 | 41.99 | 42.27 | 41.99 | 42.11 | 489,981 | -0.03(-0.06%) |
Sep 30, 2005 | 41.96 | 42.13 | 41.85 | 42.13 | 1,386,922 | +0.21(+0.50%) |
Sep 29, 2005 | 41.58 | 41.96 | 41.37 | 41.92 | 1,068,664 | +0.36(+0.85%) |
Sep 28, 2005 | 41.53 | 41.74 | 41.41 | 41.57 | 576,908 | +0.01(+0.02%) |
Sep 27, 2005 | 41.57 | 41.72 | 41.38 | 41.56 | 581,402 | -0.01(-0.02%) |
Sep 26, 2005 | 41.69 | 41.84 | 41.35 | 41.57 | 599,497 | +0.07(+0.16%) |
Sep 23, 2005 | 41.50 | 41.67 | 41.26 | 41.50 | 1,291,480 | -0.05(-0.12%) |
Sep 22, 2005 | 41.37 | 41.58 | 41.15 | 41.55 | 900,133 | +0.28(+0.68%) |
Sep 21, 2005 | 41.69 | 41.69 | 41.25 | 41.27 | 667,383 | -0.41(-0.99%) |
Sep 20, 2005 | 42.13 | 42.24 | 41.65 | 41.69 | 340,018 | -0.37(-0.88%) |
Sep 19, 2005 | 42.29 | 42.32 | 41.89 | 42.06 | 343,448 | -0.25(-0.60%) |
Sep 16, 2005 | 42.21 | 42.36 | 42.08 | 42.31 | 367,102 | +0.21(+0.50%) |
Sep 15, 2005 | 42.30 | 42.36 | 42.03 | 42.10 | 30,158 | -0.06(-0.14%) |
Sep 14, 2005 | 42.49 | 42.53 | 42.07 | 42.16 | 507,130 | -0.30(-0.72%) |
Sep 13, 2005 | 42.65 | 42.98 | 42.34 | 42.46 | 840,881 | -0.23(-0.53%) |
Sep 12, 2005 | 42.63 | 42.74 | 42.57 | 42.69 | 1,084,394 | +0.04(+0.10%) |
Sep 09, 2005 | 42.54 | 42.71 | 42.40 | 42.65 | 527,354 | +0.21(+0.50%) |
Sep 08, 2005 | 42.34 | 42.56 | 42.32 | 42.44 | 276,036 | -0.12(-0.28%) |
Sep 07, 2005 | 42.44 | 42.59 | 42.31 | 42.56 | 384,487 | +0.19(+0.46%) |
Sep 06, 2005 | 42.05 | 42.45 | 41.94 | 42.36 | 625,516 | +0.47(+1.13%) |
Sep 02, 2005 | 42.10 | 42.76 | 41.76 | 41.89 | 445,868 | +0.06(+0.14%) |
Sep 01, 2005 | 42.08 | 42.15 | 41.81 | 41.83 | 595,831 | -0.19(-0.46%) |
Aug 31, 2005 | 41.65 | 42.07 | 41.46 | 42.02 | 705,110 | +0.38(+0.91%) |
Aug 30, 2005 | 41.71 | 41.71 | 41.36 | 41.64 | 2,756,813 | -0.09(-0.22%) |
Aug 29, 2005 | 41.45 | 41.85 | 41.22 | 41.74 | 899,305 | +0.30(+0.73%) |
Aug 26, 2005 | 41.73 | 41.73 | 41.41 | 41.43 | 1,000,542 | -0.34(-0.81%) |
Aug 25, 2005 | 41.71 | 41.77 | 41.60 | 41.77 | 493,411 | +0.13(+0.30%) |
Aug 24, 2005 | 41.89 | 42.14 | 41.58 | 41.64 | 5,089,283 | -0.24(-0.57%) |
Aug 23, 2005 | 42.07 | 42.10 | 41.75 | 41.88 | 411,215 | -0.14(-0.34%) |
Aug 22, 2005 | 42.14 | 42.27 | 41.81 | 42.02 | 241,383 | +0.08(+0.20%) |
Aug 19, 2005 | 42.18 | 42.18 | 41.94 | 41.94 | 482,176 | -0.06(-0.14%) |
Aug 18, 2005 | 41.96 | 42.10 | 41.82 | 42.00 | 802,917 | +0.08(+0.18%) |
Aug 17, 2005 | 41.98 | 42.15 | 41.84 | 41.92 | 435,933 | -0.03(-0.06%) |
Aug 16, 2005 | 42.45 | 42.45 | 41.87 | 41.95 | 526,526 | -0.48(-1.14%) |
Aug 15, 2005 | 42.12 | 42.53 | 42.12 | 42.43 | 890,908 | +0.14(+0.32%) |
Aug 12, 2005 | 42.33 | 42.45 | 42.07 | 42.29 | 1,415,069 | -0.25(-0.60%) |
Aug 11, 2005 | 42.40 | 42.56 | 42.23 | 42.55 | 555,502 | +0.27(+0.64%) |
Aug 10, 2005 | 42.62 | 42.76 | 42.16 | 42.28 | 384,605 | -0.19(-0.46%) |
Aug 09, 2005 | 42.36 | 42.47 | 42.23 | 42.47 | 518,129 | +0.35(+0.82%) |
Aug 08, 2005 | 42.50 | 42.50 | 42.06 | 42.12 | 628,473 | -0.22(-0.52%) |
Aug 05, 2005 | 42.45 | 42.58 | 42.25 | 42.34 | 340,137 | -0.28(-0.65%) |
Aug 04, 2005 | 42.88 | 42.88 | 42.55 | 42.62 | 846,676 | -0.33(-0.77%) |
Aug 03, 2005 | 42.78 | 43.04 | 42.78 | 42.95 | 358,705 | +0.04(+0.10%) |
Aug 02, 2005 | 42.78 | 42.95 | 42.72 | 42.91 | 786,833 | +0.26(+0.61%) |