Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 41.08 | 41.50 | 41.08 | 41.21 | 56,599 | +0.47(+1.16%) |
Oct 28, 2005 | 40.44 | 40.79 | 40.24 | 40.74 | 30,376 | +0.52(+1.30%) |
Oct 27, 2005 | 40.98 | 40.98 | 40.16 | 40.22 | 11,628 | -0.88(-2.15%) |
Oct 26, 2005 | 41.30 | 41.63 | 41.06 | 41.10 | 67,753 | -0.18(-0.43%) |
Oct 25, 2005 | 41.39 | 41.52 | 41.00 | 41.28 | 38,088 | -0.17(-0.41%) |
Oct 24, 2005 | 40.93 | 41.45 | 40.93 | 41.45 | 82,585 | +0.68(+1.67%) |
Oct 21, 2005 | 40.74 | 40.87 | 40.53 | 40.76 | 26,223 | +0.31(+0.77%) |
Oct 20, 2005 | 41.08 | 41.12 | 40.21 | 40.45 | 42,479 | -0.58(-1.42%) |
Oct 19, 2005 | 40.24 | 41.03 | 40.03 | 41.03 | 28,003 | +0.69(+1.71%) |
Oct 18, 2005 | 40.77 | 40.77 | 40.33 | 40.34 | 41,411 | -0.40(-0.97%) |
Oct 17, 2005 | 40.92 | 40.92 | 40.36 | 40.74 | 45,564 | +0.01(+0.02%) |
Oct 14, 2005 | 40.45 | 40.73 | 40.12 | 40.73 | 62,769 | +0.62(+1.53%) |
Oct 13, 2005 | 39.96 | 40.21 | 39.66 | 40.12 | 49,124 | +0.08(+0.19%) |
Oct 12, 2005 | 40.72 | 40.72 | 39.77 | 40.04 | 61,820 | -0.67(-1.64%) |
Oct 11, 2005 | 41.47 | 41.47 | 40.68 | 40.71 | 24,087 | -0.53(-1.29%) |
Oct 10, 2005 | 41.73 | 41.73 | 41.17 | 41.24 | 46,988 | -0.29(-0.69%) |
Oct 07, 2005 | 41.53 | 41.55 | 41.30 | 41.52 | 69,651 | +0.35(+0.84%) |
Oct 06, 2005 | 41.67 | 41.77 | 40.84 | 41.18 | 76,415 | -0.45(-1.07%) |
Oct 05, 2005 | 42.60 | 42.60 | 41.62 | 41.62 | 34,885 | -1.11(-2.60%) |
Oct 04, 2005 | 43.28 | 43.33 | 42.74 | 42.74 | 37,851 | -0.33(-0.76%) |
Oct 03, 2005 | 43.02 | 43.23 | 42.96 | 43.07 | 76,533 | +0.19(+0.45%) |
Sep 30, 2005 | 42.77 | 42.88 | 42.51 | 42.87 | 46,513 | +0.19(+0.43%) |
Sep 29, 2005 | 42.23 | 42.69 | 42.10 | 42.69 | 79,500 | +0.51(+1.20%) |
Sep 28, 2005 | 42.48 | 42.52 | 42.07 | 42.18 | 42,953 | -0.27(-0.64%) |
Sep 27, 2005 | 42.56 | 42.62 | 42.21 | 42.45 | 390,025 | +0.01(+0.02%) |
Sep 26, 2005 | 42.38 | 42.56 | 42.23 | 42.44 | 29,901 | +0.27(+0.64%) |
Sep 23, 2005 | 42.17 | 42.18 | 41.65 | 42.17 | 37,021 | +0.27(+0.64%) |
Sep 22, 2005 | 41.73 | 42.13 | 41.58 | 41.90 | 38,919 | -0.04(-0.10%) |
Sep 21, 2005 | 42.39 | 42.39 | 41.94 | 41.94 | 41,648 | -0.67(-1.56%) |
Sep 20, 2005 | 43.14 | 43.17 | 42.48 | 42.61 | 42,835 | -0.30(-0.71%) |
Sep 19, 2005 | 43.32 | 43.32 | 42.80 | 42.91 | 49,835 | -0.24(-0.55%) |
Sep 16, 2005 | 43.08 | 43.22 | 42.81 | 43.15 | 69,770 | +0.41(+0.97%) |
Sep 15, 2005 | 43.09 | 43.09 | 42.69 | 42.74 | 9,611 | -0.24(-0.57%) |
Sep 14, 2005 | 43.55 | 43.55 | 42.96 | 42.98 | 17,798 | -0.41(-0.95%) |
Sep 13, 2005 | 43.57 | 43.62 | 43.36 | 43.39 | 36,427 | -0.43(-0.98%) |
Sep 12, 2005 | 43.68 | 43.88 | 43.60 | 43.82 | 20,053 | +0.24(+0.54%) |
Sep 09, 2005 | 43.49 | 43.63 | 43.49 | 43.59 | 17,442 | +0.24(+0.54%) |
Sep 08, 2005 | 43.42 | 43.57 | 43.21 | 43.35 | 61,820 | -0.24(-0.54%) |
Sep 07, 2005 | 43.40 | 43.60 | 43.26 | 43.59 | 58,141 | +0.19(+0.43%) |
Sep 06, 2005 | 43.13 | 43.40 | 43.08 | 43.40 | 31,562 | +0.63(+1.48%) |
Sep 02, 2005 | 42.98 | 42.99 | 42.69 | 42.77 | 29,545 | -0.13(-0.29%) |
Sep 01, 2005 | 42.91 | 43.08 | 42.73 | 42.90 | 35,834 | +0.18(+0.41%) |
Aug 31, 2005 | 42.12 | 42.85 | 42.01 | 42.72 | 80,686 | +0.68(+1.62%) |
Aug 30, 2005 | 42.18 | 42.21 | 41.87 | 42.04 | 20,646 | -0.13(-0.30%) |
Aug 29, 2005 | 41.76 | 42.17 | 41.63 | 42.16 | 37,614 | +0.24(+0.56%) |
Aug 26, 2005 | 42.35 | 42.35 | 41.80 | 41.93 | 44,259 | -0.49(-1.15%) |
Aug 25, 2005 | 42.39 | 42.64 | 42.20 | 42.42 | 25,867 | +0.07(+0.16%) |
Aug 24, 2005 | 42.48 | 42.88 | 42.14 | 42.35 | 61,108 | +0.08(+0.20%) |
Aug 23, 2005 | 42.48 | 42.48 | 42.01 | 42.26 | 51,378 | +0.00(+0.00%) |
Aug 22, 2005 | 42.26 | 42.35 | 41.89 | 42.26 | 95,400 | +0.10(+0.24%) |
Aug 19, 2005 | 41.93 | 42.16 | 41.88 | 42.16 | 45,801 | +0.37(+0.89%) |
Aug 18, 2005 | 41.83 | 42.21 | 41.71 | 41.79 | 34,173 | -0.43(-1.02%) |
Aug 17, 2005 | 42.00 | 42.42 | 42.00 | 42.22 | 60,871 | +0.22(+0.52%) |