Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 39.48 | 39.70 | 39.48 | 39.57 | 12,048 | +0.25(+0.63%) |
Oct 28, 2005 | 38.99 | 39.33 | 38.94 | 39.32 | 13,608 | +0.68(+1.77%) |
Oct 27, 2005 | 38.87 | 38.90 | 38.64 | 38.64 | 8,221 | -0.45(-1.16%) |
Oct 26, 2005 | 39.31 | 39.48 | 39.08 | 39.09 | 6,804 | -0.18(-0.47%) |
Oct 25, 2005 | 39.39 | 39.39 | 39.01 | 39.27 | 21,688 | -0.17(-0.43%) |
Oct 24, 2005 | 39.22 | 39.47 | 39.22 | 39.44 | 5,103 | +0.36(+0.92%) |
Oct 21, 2005 | 39.25 | 39.25 | 39.04 | 39.08 | 12,048 | -0.05(-0.13%) |
Oct 20, 2005 | 39.51 | 39.66 | 39.07 | 39.13 | 20,979 | -0.37(-0.93%) |
Oct 19, 2005 | 38.92 | 39.50 | 38.91 | 39.50 | 9,213 | +0.40(+1.01%) |
Oct 18, 2005 | 39.32 | 39.32 | 39.09 | 39.10 | 22,538 | -0.20(-0.50%) |
Oct 17, 2005 | 39.00 | 39.36 | 38.89 | 39.30 | 27,925 | +0.30(+0.76%) |
Oct 14, 2005 | 38.73 | 39.02 | 38.65 | 39.00 | 8,788 | +0.31(+0.80%) |
Oct 13, 2005 | 38.64 | 38.73 | 38.57 | 38.69 | 23,530 | -0.08(-0.20%) |
Oct 12, 2005 | 39.00 | 39.03 | 38.66 | 38.77 | 23,530 | -0.20(-0.52%) |
Oct 11, 2005 | 39.05 | 39.14 | 38.98 | 38.98 | 2,835 | -0.08(-0.20%) |
Oct 10, 2005 | 39.22 | 39.26 | 38.98 | 39.05 | 11,056 | -0.12(-0.31%) |
Oct 07, 2005 | 39.33 | 39.33 | 39.04 | 39.17 | 5,670 | -0.03(-0.07%) |
Oct 06, 2005 | 39.47 | 39.47 | 38.98 | 39.20 | 92,280 | -0.22(-0.55%) |
Oct 05, 2005 | 39.75 | 39.75 | 39.42 | 39.42 | 13,466 | -0.38(-0.96%) |
Oct 04, 2005 | 39.89 | 40.06 | 39.77 | 39.80 | 16,726 | -0.13(-0.32%) |
Oct 03, 2005 | 40.00 | 40.07 | 39.86 | 39.93 | 26,224 | +0.02(+0.05%) |
Sep 30, 2005 | 39.60 | 39.91 | 39.55 | 39.91 | 11,340 | +0.23(+0.57%) |
Sep 29, 2005 | 39.38 | 39.68 | 39.27 | 39.68 | 8,788 | +0.30(+0.77%) |
Sep 28, 2005 | 39.35 | 39.55 | 39.28 | 39.38 | 60,528 | +0.08(+0.22%) |
Sep 27, 2005 | 39.03 | 39.38 | 39.03 | 39.29 | 9,213 | +0.31(+0.80%) |
Sep 26, 2005 | 39.02 | 39.21 | 38.81 | 38.98 | 9,639 | -0.03(-0.07%) |
Sep 23, 2005 | 39.01 | 39.02 | 38.79 | 39.01 | 3,402 | +0.27(+0.69%) |
Sep 22, 2005 | 38.62 | 38.93 | 38.50 | 38.74 | 10,773 | +0.07(+0.18%) |
Sep 21, 2005 | 38.91 | 38.91 | 38.67 | 38.67 | 15,167 | -0.60(-1.53%) |
Sep 20, 2005 | 39.58 | 39.60 | 39.18 | 39.27 | 7,796 | -0.25(-0.62%) |
Sep 19, 2005 | 39.65 | 39.70 | 39.44 | 39.52 | 10,347 | -0.25(-0.64%) |
Sep 16, 2005 | 39.72 | 39.86 | 39.67 | 39.77 | 14,458 | +0.18(+0.46%) |
Sep 15, 2005 | 39.55 | 39.60 | 39.42 | 39.59 | 4,536 | +0.19(+0.48%) |
Sep 14, 2005 | 39.69 | 39.69 | 39.40 | 39.40 | 3,543 | -0.21(-0.53%) |
Sep 13, 2005 | 40.06 | 40.06 | 39.61 | 39.61 | 10,631 | -0.42(-1.04%) |
Sep 12, 2005 | 39.94 | 40.07 | 39.87 | 40.03 | 5,811 | +0.08(+0.21%) |
Sep 09, 2005 | 39.85 | 40.09 | 39.85 | 39.94 | 9,213 | +0.19(+0.48%) |
Sep 08, 2005 | 39.82 | 39.89 | 39.70 | 39.75 | 48,054 | -0.18(-0.44%) |
Sep 07, 2005 | 39.81 | 39.97 | 39.70 | 39.93 | 9,780 | +0.06(+0.16%) |
Sep 06, 2005 | 39.73 | 39.88 | 39.72 | 39.87 | 8,930 | +0.31(+0.78%) |
Sep 02, 2005 | 39.63 | 39.72 | 39.48 | 39.55 | 4,394 | +0.02(+0.05%) |
Sep 01, 2005 | 39.48 | 39.70 | 39.46 | 39.53 | 11,907 | +0.16(+0.39%) |
Aug 31, 2005 | 39.30 | 39.38 | 39.15 | 39.38 | 10,206 | +0.09(+0.23%) |
Aug 30, 2005 | 39.31 | 39.31 | 39.03 | 39.29 | 24,948 | -0.23(-0.59%) |
Aug 29, 2005 | 39.24 | 39.56 | 39.11 | 39.52 | 12,474 | +0.30(+0.76%) |
Aug 26, 2005 | 39.36 | 39.36 | 39.22 | 39.22 | 2,409 | -0.15(-0.38%) |
Aug 25, 2005 | 39.43 | 39.43 | 39.25 | 39.37 | 1,984 | +0.18(+0.47%) |
Aug 24, 2005 | 39.63 | 39.64 | 39.19 | 39.19 | 8,646 | -0.44(-1.10%) |
Aug 23, 2005 | 39.69 | 39.72 | 39.59 | 39.63 | 8,646 | -0.06(-0.16%) |
Aug 22, 2005 | 39.77 | 39.91 | 39.60 | 39.69 | 17,719 | +0.05(+0.12%) |
Aug 19, 2005 | 39.76 | 39.76 | 39.60 | 39.64 | 6,945 | +0.07(+0.18%) |
Aug 18, 2005 | 39.28 | 39.72 | 39.28 | 39.57 | 5,244 | +0.35(+0.88%) |
Aug 17, 2005 | 39.26 | 39.30 | 39.18 | 39.22 | 5,244 | -0.04(-0.09%) |
Aug 16, 2005 | 39.67 | 39.67 | 39.24 | 39.26 | 7,938 | -0.34(-0.86%) |
Aug 15, 2005 | 39.47 | 39.67 | 39.34 | 39.60 | 8,079 | +0.18(+0.45%) |
Aug 12, 2005 | 39.56 | 39.56 | 39.29 | 39.42 | 7,371 | -0.07(-0.18%) |
Aug 11, 2005 | 39.44 | 39.63 | 39.36 | 39.49 | 3,543 | +0.02(+0.05%) |
Aug 10, 2005 | 39.67 | 39.84 | 39.41 | 39.47 | 3,969 | -0.07(-0.18%) |
Aug 09, 2005 | 39.56 | 39.58 | 39.44 | 39.54 | 7,654 | +0.09(+0.23%) |
Aug 08, 2005 | 39.54 | 39.63 | 39.40 | 39.45 | 7,512 | -0.08(-0.20%) |
Aug 05, 2005 | 39.74 | 39.74 | 39.52 | 39.53 | 4,110 | -0.32(-0.80%) |
Aug 04, 2005 | 40.13 | 40.13 | 39.82 | 39.84 | 2,976 | -0.30(-0.76%) |
Aug 03, 2005 | 40.09 | 40.15 | 39.97 | 40.15 | 9,355 | +0.02(+0.05%) |
Aug 02, 2005 | 40.07 | 40.16 | 40.07 | 40.13 | 8,646 | +0.15(+0.37%) |