Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 38.02 | 39.61 | 37.97 | 39.16 | 1,678,735 | +1.47(+3.90%) |
Oct 28, 2005 | 36.60 | 37.75 | 36.41 | 37.69 | 799,548 | +1.46(+4.04%) |
Oct 27, 2005 | 37.16 | 37.36 | 36.22 | 36.22 | 1,299,292 | -1.97(-5.17%) |
Oct 26, 2005 | 38.92 | 38.92 | 37.67 | 38.20 | 1,479,849 | -1.60(-4.03%) |
Oct 25, 2005 | 41.13 | 41.13 | 39.59 | 39.80 | 835,996 | -1.33(-3.23%) |
Oct 24, 2005 | 40.10 | 41.32 | 40.04 | 41.13 | 1,188,472 | +1.49(+3.76%) |
Oct 21, 2005 | 39.22 | 40.24 | 39.11 | 39.64 | 1,055,319 | +0.90(+2.33%) |
Oct 20, 2005 | 39.02 | 39.73 | 38.49 | 38.74 | 1,483,430 | +0.81(+2.13%) |
Oct 19, 2005 | 36.31 | 38.18 | 36.11 | 37.93 | 1,513,032 | +1.98(+5.52%) |
Oct 18, 2005 | 38.45 | 38.46 | 35.76 | 35.95 | 1,401,263 | -2.16(-5.68%) |
Oct 17, 2005 | 37.35 | 38.54 | 36.93 | 38.11 | 785,327 | +0.66(+1.77%) |
Oct 14, 2005 | 36.64 | 37.85 | 36.64 | 37.45 | 855,906 | +1.08(+2.98%) |
Oct 13, 2005 | 36.25 | 36.37 | 35.45 | 36.37 | 700,210 | -0.12(-0.34%) |
Oct 12, 2005 | 37.40 | 38.03 | 35.96 | 36.49 | 806,817 | -1.05(-2.81%) |
Oct 11, 2005 | 37.36 | 37.97 | 37.12 | 37.54 | 731,602 | +0.26(+0.69%) |
Oct 10, 2005 | 38.05 | 38.32 | 37.13 | 37.29 | 619,307 | -0.66(-1.75%) |
Oct 07, 2005 | 38.74 | 38.98 | 37.78 | 37.95 | 941,023 | -0.18(-0.47%) |
Oct 06, 2005 | 39.59 | 39.82 | 37.74 | 38.13 | 864,649 | -1.27(-3.23%) |
Oct 05, 2005 | 39.87 | 40.02 | 38.98 | 39.40 | 526,290 | -0.70(-1.75%) |
Oct 04, 2005 | 40.06 | 40.91 | 40.05 | 40.11 | 385,869 | +0.05(+0.12%) |
Oct 03, 2005 | 40.70 | 41.20 | 39.63 | 40.06 | 617,095 | -0.87(-2.13%) |
Sep 30, 2005 | 40.11 | 41.33 | 39.78 | 40.93 | 731,286 | +0.62(+1.53%) |
Sep 29, 2005 | 40.72 | 40.80 | 39.86 | 40.32 | 685,989 | -0.57(-1.39%) |
Sep 28, 2005 | 40.55 | 41.15 | 40.33 | 40.89 | 664,183 | +0.57(+1.41%) |
Sep 27, 2005 | 41.01 | 41.06 | 39.29 | 40.32 | 778,795 | -0.55(-1.35%) |
Sep 26, 2005 | 41.91 | 42.47 | 40.51 | 40.87 | 964,935 | -1.04(-2.49%) |
Sep 23, 2005 | 41.62 | 42.43 | 40.34 | 41.91 | 2,843,821 | +2.66(+6.77%) |
Sep 22, 2005 | 38.16 | 39.87 | 38.03 | 39.25 | 1,744,258 | +1.28(+3.38%) |
Sep 21, 2005 | 38.97 | 38.97 | 37.07 | 37.97 | 2,767,027 | -1.01(-2.58%) |
Sep 20, 2005 | 41.31 | 41.57 | 38.96 | 38.98 | 2,071,978 | -2.34(-5.67%) |
Sep 19, 2005 | 41.16 | 41.96 | 40.87 | 41.32 | 1,380,511 | +0.27(+0.65%) |
Sep 16, 2005 | 41.64 | 41.96 | 40.77 | 41.06 | 1,887,945 | -0.73(-1.75%) |
Sep 15, 2005 | 41.77 | 42.04 | 41.48 | 41.79 | 782,588 | +0.15(+0.36%) |
Sep 14, 2005 | 43.00 | 43.41 | 41.55 | 41.64 | 1,165,613 | -1.30(-3.03%) |
Sep 13, 2005 | 43.67 | 43.67 | 42.53 | 42.94 | 1,179,623 | -1.11(-2.52%) |
Sep 12, 2005 | 45.02 | 45.02 | 43.56 | 44.05 | 951,136 | -1.17(-2.58%) |
Sep 09, 2005 | 45.70 | 45.82 | 45.10 | 45.21 | 735,605 | -0.43(-0.94%) |
Sep 08, 2005 | 45.61 | 46.16 | 45.19 | 45.64 | 670,925 | -0.10(-0.23%) |
Sep 07, 2005 | 43.86 | 46.27 | 43.84 | 45.75 | 1,015,816 | +1.72(+3.90%) |
Sep 06, 2005 | 43.71 | 44.27 | 43.15 | 44.03 | 545,989 | +0.31(+0.72%) |
Sep 02, 2005 | 42.89 | 43.84 | 42.49 | 43.71 | 868,442 | +0.72(+1.68%) |
Sep 01, 2005 | 44.19 | 44.75 | 42.93 | 42.99 | 1,101,459 | -1.18(-2.66%) |
Aug 31, 2005 | 43.71 | 44.33 | 43.16 | 44.17 | 1,136,538 | -0.02(-0.04%) |
Aug 30, 2005 | 44.90 | 45.25 | 42.95 | 44.19 | 1,400,315 | -0.99(-2.19%) |
Aug 29, 2005 | 44.36 | 45.33 | 44.17 | 45.18 | 831,151 | -0.19(-0.42%) |
Aug 26, 2005 | 45.90 | 45.90 | 44.90 | 45.37 | 758,043 | -0.42(-0.91%) |
Aug 25, 2005 | 44.47 | 46.28 | 44.46 | 45.78 | 1,522,091 | -0.29(-0.64%) |
Aug 24, 2005 | 45.95 | 46.57 | 45.67 | 46.08 | 571,587 | -0.02(-0.04%) |
Aug 23, 2005 | 47.46 | 47.65 | 45.85 | 46.10 | 846,741 | -0.90(-1.92%) |
Aug 22, 2005 | 47.37 | 48.21 | 46.45 | 47.00 | 637,953 | -0.28(-0.60%) |
Aug 19, 2005 | 47.99 | 47.99 | 47.24 | 47.28 | 533,453 | -0.59(-1.23%) |
Aug 18, 2005 | 48.42 | 48.42 | 47.59 | 47.87 | 771,843 | -0.74(-1.52%) |
Aug 17, 2005 | 46.89 | 48.64 | 46.80 | 48.61 | 1,165,191 | +1.71(+3.64%) |
Aug 16, 2005 | 46.94 | 47.07 | 46.62 | 46.90 | 511,963 | -0.10(-0.22%) |
Aug 15, 2005 | 46.99 | 47.07 | 46.45 | 47.01 | 510,067 | -0.17(-0.36%) |
Aug 12, 2005 | 47.51 | 47.51 | 46.37 | 47.18 | 700,947 | -0.46(-0.96%) |
Aug 11, 2005 | 48.37 | 48.37 | 47.37 | 47.64 | 487,208 | -0.83(-1.70%) |
Aug 10, 2005 | 47.94 | 48.70 | 47.64 | 48.46 | 853,483 | +0.57(+1.19%) |
Aug 09, 2005 | 47.56 | 48.19 | 47.56 | 47.89 | 615,831 | +0.37(+0.78%) |
Aug 08, 2005 | 47.39 | 47.90 | 47.10 | 47.52 | 734,341 | +0.21(+0.44%) |
Aug 05, 2005 | 47.70 | 48.27 | 46.37 | 47.31 | 849,902 | -0.93(-1.93%) |
Aug 04, 2005 | 48.51 | 48.71 | 47.80 | 48.24 | 713,167 | -1.04(-2.12%) |
Aug 03, 2005 | 49.28 | 49.58 | 48.97 | 49.29 | 843,160 | -0.02(-0.04%) |
Aug 02, 2005 | 48.74 | 49.31 | 48.37 | 49.31 | 500,902 | +0.58(+1.19%) |