Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 40.40 | 40.96 | 40.28 | 40.85 | 287,335 | +0.49(+1.21%) |
Oct 28, 2005 | 39.80 | 40.58 | 39.59 | 40.36 | 581,533 | +0.49(+1.23%) |
Oct 27, 2005 | 40.80 | 40.90 | 39.47 | 39.87 | 751,202 | -1.03(-2.52%) |
Oct 26, 2005 | 42.29 | 42.65 | 40.90 | 40.90 | 829,734 | -1.23(-2.93%) |
Oct 25, 2005 | 41.35 | 42.29 | 41.34 | 42.13 | 397,685 | +0.63(+1.53%) |
Oct 24, 2005 | 41.33 | 42.32 | 41.18 | 41.50 | 1,153,808 | +0.02(+0.06%) |
Oct 21, 2005 | 42.91 | 42.91 | 40.92 | 41.48 | 1,428,931 | -0.41(-0.97%) |
Oct 20, 2005 | 42.88 | 42.88 | 41.27 | 41.88 | 967,868 | -0.90(-2.11%) |
Oct 19, 2005 | 42.71 | 42.89 | 41.43 | 42.79 | 556,500 | +0.14(+0.33%) |
Oct 18, 2005 | 42.20 | 43.17 | 42.10 | 42.65 | 696,014 | +0.54(+1.29%) |
Oct 17, 2005 | 41.87 | 42.66 | 41.72 | 42.10 | 362,504 | +0.26(+0.62%) |
Oct 14, 2005 | 40.94 | 42.03 | 40.87 | 41.84 | 460,054 | +1.09(+2.68%) |
Oct 13, 2005 | 40.23 | 40.84 | 40.12 | 40.75 | 803,228 | +0.39(+0.98%) |
Oct 12, 2005 | 40.75 | 40.95 | 40.09 | 40.36 | 362,472 | -0.42(-1.02%) |
Oct 11, 2005 | 40.97 | 41.70 | 40.68 | 40.77 | 316,932 | +0.19(+0.46%) |
Oct 10, 2005 | 40.70 | 41.08 | 40.46 | 40.59 | 190,216 | +0.13(+0.31%) |
Oct 07, 2005 | 40.12 | 40.63 | 40.05 | 40.46 | 218,688 | +0.47(+1.19%) |
Oct 06, 2005 | 40.00 | 40.20 | 39.42 | 39.99 | 299,306 | -0.07(-0.17%) |
Oct 05, 2005 | 41.09 | 41.17 | 39.85 | 40.05 | 486,418 | -0.94(-2.29%) |
Oct 04, 2005 | 41.89 | 42.26 | 40.79 | 40.99 | 434,143 | -0.89(-2.12%) |
Oct 03, 2005 | 41.82 | 42.32 | 41.38 | 41.88 | 358,251 | -0.16(-0.39%) |
Sep 30, 2005 | 41.99 | 42.29 | 41.82 | 42.05 | 254,638 | +0.06(+0.15%) |
Sep 29, 2005 | 41.31 | 42.27 | 41.31 | 41.98 | 896,426 | +0.88(+2.14%) |
Sep 28, 2005 | 40.44 | 41.31 | 40.44 | 41.10 | 421,217 | +0.91(+2.26%) |
Sep 27, 2005 | 38.94 | 40.46 | 38.94 | 40.19 | 459,148 | +1.22(+3.14%) |
Sep 26, 2005 | 39.66 | 39.66 | 38.82 | 38.97 | 465,389 | -0.49(-1.25%) |
Sep 23, 2005 | 39.46 | 39.65 | 39.21 | 39.46 | 277,187 | +0.04(+0.11%) |
Sep 22, 2005 | 39.42 | 40.34 | 39.40 | 39.42 | 428,499 | -0.37(-0.92%) |
Sep 21, 2005 | 40.14 | 40.23 | 39.68 | 39.79 | 367,449 | -0.25(-0.62%) |
Sep 20, 2005 | 40.02 | 40.44 | 39.95 | 40.03 | 298,623 | +0.09(+0.22%) |
Sep 19, 2005 | 40.02 | 40.13 | 39.86 | 39.95 | 369,136 | +0.16(+0.41%) |
Sep 16, 2005 | 40.12 | 40.28 | 39.68 | 39.78 | 453,210 | -0.33(-0.83%) |
Sep 15, 2005 | 40.81 | 41.09 | 39.92 | 40.12 | 269,949 | -0.60(-1.48%) |
Sep 14, 2005 | 40.93 | 40.99 | 40.48 | 40.72 | 252,025 | -0.07(-0.18%) |
Sep 13, 2005 | 41.35 | 41.99 | 40.64 | 40.79 | 611,934 | +0.15(+0.37%) |
Sep 12, 2005 | 40.47 | 41.04 | 40.30 | 40.64 | 347,707 | +0.50(+1.24%) |
Sep 09, 2005 | 40.15 | 40.61 | 39.90 | 40.15 | 446,598 | +0.00(+0.00%) |
Sep 08, 2005 | 40.73 | 40.94 | 39.76 | 40.15 | 334,325 | -0.57(-1.39%) |
Sep 07, 2005 | 40.39 | 41.58 | 40.24 | 40.71 | 993,052 | +0.69(+1.73%) |
Sep 06, 2005 | 38.41 | 40.31 | 38.31 | 40.02 | 898,039 | +1.91(+5.00%) |
Sep 02, 2005 | 37.83 | 38.33 | 37.83 | 38.11 | 133,105 | +0.11(+0.28%) |
Sep 01, 2005 | 38.02 | 38.45 | 37.57 | 38.01 | 182,956 | -0.09(-0.23%) |
Aug 31, 2005 | 37.44 | 38.18 | 37.28 | 38.09 | 151,034 | +0.59(+1.56%) |
Aug 30, 2005 | 37.99 | 38.06 | 37.42 | 37.51 | 83,754 | -0.38(-1.00%) |
Aug 29, 2005 | 37.49 | 38.09 | 37.28 | 37.89 | 198,353 | +0.17(+0.46%) |
Aug 26, 2005 | 38.32 | 38.32 | 37.57 | 37.71 | 293,018 | -0.49(-1.29%) |
Aug 25, 2005 | 37.72 | 38.45 | 37.72 | 38.21 | 312,166 | +0.48(+1.27%) |
Aug 24, 2005 | 38.60 | 38.64 | 37.73 | 37.73 | 320,092 | -0.73(-1.89%) |
Aug 23, 2005 | 38.21 | 38.60 | 37.91 | 38.45 | 403,412 | +0.38(+0.99%) |
Aug 22, 2005 | 37.31 | 38.27 | 37.29 | 38.08 | 352,753 | +0.75(+2.02%) |
Aug 19, 2005 | 37.16 | 37.63 | 37.07 | 37.32 | 202,956 | +0.04(+0.12%) |
Aug 18, 2005 | 37.17 | 37.28 | 37.05 | 37.28 | 188,262 | +0.16(+0.43%) |
Aug 17, 2005 | 37.13 | 37.31 | 36.92 | 37.12 | 164,261 | +0.05(+0.13%) |
Aug 16, 2005 | 37.54 | 37.54 | 36.76 | 37.07 | 321,619 | -0.46(-1.24%) |
Aug 15, 2005 | 38.04 | 38.04 | 37.25 | 37.53 | 200,533 | -0.46(-1.21%) |
Aug 12, 2005 | 38.02 | 38.27 | 37.66 | 37.99 | 275,185 | -0.30(-0.78%) |
Aug 11, 2005 | 38.20 | 38.77 | 37.97 | 38.29 | 326,954 | +0.35(+0.92%) |
Aug 10, 2005 | 37.12 | 38.21 | 37.05 | 37.94 | 351,154 | +0.82(+2.22%) |
Aug 09, 2005 | 37.22 | 37.35 | 36.95 | 37.12 | 129,193 | +0.00(+0.01%) |
Aug 08, 2005 | 37.22 | 37.56 | 36.73 | 37.12 | 290,756 | -0.22(-0.60%) |
Aug 05, 2005 | 37.73 | 37.78 | 37.23 | 37.34 | 289,692 | -0.31(-0.83%) |
Aug 04, 2005 | 38.10 | 38.56 | 37.49 | 37.65 | 228,230 | -0.34(-0.90%) |
Aug 03, 2005 | 37.80 | 38.31 | 37.80 | 38.00 | 514,683 | +0.24(+0.64%) |
Aug 02, 2005 | 37.22 | 38.48 | 37.02 | 37.76 | 824,698 | +0.70(+1.89%) |