Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 44.03 | 44.81 | 43.88 | 44.48 | 2,229,317 | +0.28(+0.64%) |
Oct 28, 2005 | 44.68 | 44.91 | 44.00 | 44.19 | 2,501,859 | -1.23(-2.70%) |
Oct 27, 2005 | 45.22 | 46.35 | 45.08 | 45.42 | 2,139,507 | +0.21(+0.46%) |
Oct 26, 2005 | 44.26 | 45.83 | 44.26 | 45.21 | 3,096,400 | +1.40(+3.20%) |
Oct 25, 2005 | 43.11 | 43.94 | 43.05 | 43.81 | 1,701,355 | +0.70(+1.63%) |
Oct 24, 2005 | 42.84 | 43.11 | 42.67 | 43.11 | 1,109,808 | +0.36(+0.84%) |
Oct 21, 2005 | 42.80 | 43.12 | 42.56 | 42.75 | 1,297,092 | +0.18(+0.41%) |
Oct 20, 2005 | 43.05 | 43.34 | 42.46 | 42.57 | 1,427,855 | -0.48(-1.11%) |
Oct 19, 2005 | 42.56 | 43.08 | 42.27 | 43.05 | 1,364,150 | +0.38(+0.88%) |
Oct 18, 2005 | 42.46 | 43.14 | 42.38 | 42.67 | 1,449,409 | +0.33(+0.79%) |
Oct 17, 2005 | 41.74 | 42.54 | 41.70 | 42.34 | 2,207,762 | +0.58(+1.38%) |
Oct 14, 2005 | 41.84 | 42.03 | 41.45 | 41.76 | 1,459,947 | +0.08(+0.18%) |
Oct 13, 2005 | 41.19 | 41.91 | 41.19 | 41.69 | 1,071,130 | +0.18(+0.42%) |
Oct 12, 2005 | 41.94 | 42.18 | 41.15 | 41.51 | 2,109,690 | -0.47(-1.11%) |
Oct 11, 2005 | 42.27 | 42.59 | 41.88 | 41.98 | 1,378,759 | -0.28(-0.67%) |
Oct 10, 2005 | 42.68 | 42.72 | 42.25 | 42.26 | 1,371,574 | -0.33(-0.78%) |
Oct 07, 2005 | 42.34 | 42.62 | 42.19 | 42.60 | 1,473,119 | +0.29(+0.69%) |
Oct 06, 2005 | 42.61 | 42.92 | 42.11 | 42.31 | 1,749,014 | -0.30(-0.71%) |
Oct 05, 2005 | 42.70 | 42.87 | 42.47 | 42.61 | 1,295,774 | -0.10(-0.23%) |
Oct 04, 2005 | 42.78 | 43.03 | 42.61 | 42.71 | 1,452,403 | -0.15(-0.35%) |
Oct 03, 2005 | 42.42 | 42.87 | 42.15 | 42.86 | 1,466,173 | +0.20(+0.47%) |
Sep 30, 2005 | 42.42 | 42.95 | 42.11 | 42.66 | 1,336,009 | +0.23(+0.55%) |
Sep 29, 2005 | 41.63 | 42.54 | 41.50 | 42.42 | 1,440,308 | +0.89(+2.13%) |
Sep 28, 2005 | 41.40 | 41.69 | 41.30 | 41.54 | 1,051,612 | +0.15(+0.36%) |
Sep 27, 2005 | 41.34 | 42.10 | 41.09 | 41.39 | 1,331,100 | +0.07(+0.16%) |
Sep 26, 2005 | 41.36 | 41.56 | 41.12 | 41.32 | 927,794 | +0.04(+0.10%) |
Sep 23, 2005 | 41.28 | 41.52 | 40.84 | 41.28 | 1,079,153 | +0.08(+0.18%) |
Sep 22, 2005 | 41.05 | 41.42 | 40.72 | 41.20 | 1,365,586 | -0.07(-0.16%) |
Sep 21, 2005 | 41.17 | 41.55 | 41.05 | 41.27 | 1,424,023 | -0.04(-0.10%) |
Sep 20, 2005 | 42.11 | 42.13 | 41.29 | 41.31 | 1,890,315 | -0.79(-1.88%) |
Sep 19, 2005 | 42.34 | 42.46 | 41.90 | 42.11 | 993,175 | -0.21(-0.49%) |
Sep 16, 2005 | 43.02 | 43.02 | 42.04 | 42.31 | 3,833,917 | -0.70(-1.63%) |
Sep 15, 2005 | 43.32 | 43.32 | 42.62 | 43.02 | 1,317,329 | -0.14(-0.33%) |
Sep 14, 2005 | 43.01 | 43.33 | 42.63 | 43.16 | 1,585,680 | +0.56(+1.31%) |
Sep 13, 2005 | 42.59 | 43.13 | 42.01 | 42.60 | 1,563,407 | +0.18(+0.41%) |
Sep 12, 2005 | 42.76 | 42.76 | 42.01 | 42.42 | 1,477,669 | -0.52(-1.21%) |
Sep 09, 2005 | 42.07 | 42.99 | 41.86 | 42.94 | 1,167,526 | +0.96(+2.29%) |
Sep 08, 2005 | 40.96 | 42.15 | 40.87 | 41.98 | 1,201,893 | +0.47(+1.13%) |
Sep 07, 2005 | 41.84 | 41.92 | 41.44 | 41.51 | 1,218,418 | -0.50(-1.19%) |
Sep 06, 2005 | 42.34 | 42.54 | 41.86 | 42.01 | 1,124,896 | -0.05(-0.12%) |
Sep 02, 2005 | 41.75 | 42.55 | 41.60 | 42.06 | 1,522,095 | +0.35(+0.84%) |
Sep 01, 2005 | 41.00 | 41.84 | 40.99 | 41.71 | 1,265,479 | +0.70(+1.71%) |
Aug 31, 2005 | 40.76 | 41.01 | 40.30 | 41.01 | 1,409,294 | +0.26(+0.64%) |
Aug 30, 2005 | 40.82 | 40.92 | 40.53 | 40.75 | 1,093,643 | -0.06(-0.14%) |
Aug 29, 2005 | 40.59 | 41.25 | 40.39 | 40.81 | 1,226,322 | +0.08(+0.18%) |
Aug 26, 2005 | 41.10 | 41.05 | 40.58 | 40.74 | 1,193,870 | -0.35(-0.85%) |
Aug 25, 2005 | 40.29 | 41.12 | 40.24 | 41.09 | 1,568,197 | +0.86(+2.14%) |
Aug 24, 2005 | 40.25 | 41.33 | 40.18 | 40.23 | 1,220,813 | +0.02(+0.04%) |
Aug 23, 2005 | 40.54 | 40.87 | 40.19 | 40.21 | 1,459,707 | -0.39(-0.97%) |
Aug 22, 2005 | 40.08 | 41.58 | 40.08 | 40.60 | 2,175,790 | +0.94(+2.38%) |
Aug 19, 2005 | 39.56 | 39.89 | 39.38 | 39.66 | 1,072,687 | +0.38(+0.98%) |
Aug 18, 2005 | 39.21 | 39.42 | 39.09 | 39.27 | 1,003,713 | +0.03(+0.09%) |
Aug 17, 2005 | 38.67 | 39.50 | 38.62 | 39.24 | 1,069,574 | +0.33(+0.86%) |
Aug 16, 2005 | 39.04 | 39.32 | 38.82 | 38.91 | 1,242,008 | -0.13(-0.34%) |
Aug 15, 2005 | 38.79 | 39.25 | 38.77 | 39.04 | 809,125 | +0.07(+0.17%) |
Aug 12, 2005 | 38.58 | 39.17 | 38.56 | 38.97 | 957,371 | -0.06(-0.15%) |
Aug 11, 2005 | 38.34 | 39.15 | 37.96 | 39.03 | 1,802,182 | +0.24(+0.62%) |
Aug 10, 2005 | 39.12 | 39.53 | 38.63 | 38.79 | 1,200,696 | +0.03(+0.09%) |
Aug 09, 2005 | 38.77 | 39.04 | 38.58 | 38.76 | 1,380,196 | +0.06(+0.15%) |
Aug 08, 2005 | 39.25 | 39.25 | 38.62 | 38.70 | 961,562 | -0.54(-1.38%) |
Aug 05, 2005 | 39.04 | 39.48 | 38.99 | 39.24 | 1,141,062 | -0.51(-1.28%) |
Aug 04, 2005 | 39.50 | 39.97 | 39.33 | 39.75 | 1,204,408 | -0.02(-0.04%) |
Aug 03, 2005 | 38.75 | 39.86 | 38.72 | 39.77 | 1,621,365 | +0.43(+1.10%) |
Aug 02, 2005 | 39.37 | 39.55 | 39.20 | 39.33 | 2,036,645 | -0.02(-0.04%) |