Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 38.71 | 39.41 | 38.48 | 39.15 | 1,577,966 | +0.48(+1.24%) |
Oct 28, 2005 | 38.56 | 38.82 | 38.41 | 38.67 | 1,757,716 | +0.21(+0.54%) |
Oct 27, 2005 | 39.18 | 39.20 | 38.46 | 38.46 | 1,842,432 | -0.71(-1.81%) |
Oct 26, 2005 | 39.15 | 39.64 | 38.90 | 39.17 | 1,383,826 | -0.16(-0.41%) |
Oct 25, 2005 | 38.63 | 39.63 | 38.63 | 39.33 | 2,093,728 | +0.70(+1.81%) |
Oct 24, 2005 | 38.15 | 38.97 | 38.01 | 38.63 | 1,078,904 | +0.49(+1.27%) |
Oct 21, 2005 | 38.45 | 38.78 | 37.97 | 38.15 | 939,611 | -0.13(-0.35%) |
Oct 20, 2005 | 38.55 | 38.89 | 38.06 | 38.28 | 941,512 | -0.45(-1.16%) |
Oct 19, 2005 | 38.30 | 38.77 | 37.76 | 38.73 | 906,214 | +0.13(+0.32%) |
Oct 18, 2005 | 38.60 | 38.87 | 38.43 | 38.60 | 1,195,659 | -0.17(-0.44%) |
Oct 17, 2005 | 38.78 | 38.85 | 38.60 | 38.77 | 1,172,716 | -0.09(-0.23%) |
Oct 14, 2005 | 38.12 | 38.86 | 37.92 | 38.86 | 1,121,126 | +0.75(+1.97%) |
Oct 13, 2005 | 37.27 | 38.16 | 37.27 | 38.11 | 1,904,068 | +0.61(+1.63%) |
Oct 12, 2005 | 37.32 | 37.57 | 37.09 | 37.50 | 1,313,773 | +0.13(+0.35%) |
Oct 11, 2005 | 37.29 | 37.52 | 37.24 | 37.37 | 906,621 | +0.01(+0.02%) |
Oct 10, 2005 | 37.93 | 38.10 | 37.23 | 37.36 | 996,360 | -0.76(-1.99%) |
Oct 07, 2005 | 38.23 | 38.29 | 37.94 | 38.12 | 784,028 | -0.04(-0.10%) |
Oct 06, 2005 | 38.30 | 38.57 | 37.82 | 38.15 | 1,021,205 | -0.14(-0.37%) |
Oct 05, 2005 | 39.15 | 39.15 | 38.29 | 38.29 | 903,363 | -0.92(-2.35%) |
Oct 04, 2005 | 39.52 | 39.67 | 39.17 | 39.22 | 690,895 | -0.27(-0.67%) |
Oct 03, 2005 | 38.83 | 39.58 | 38.72 | 39.48 | 886,257 | +0.52(+1.32%) |
Sep 30, 2005 | 38.82 | 39.26 | 38.69 | 38.97 | 716,011 | +0.24(+0.61%) |
Sep 29, 2005 | 38.69 | 38.88 | 38.06 | 38.73 | 968,257 | +0.04(+0.11%) |
Sep 28, 2005 | 38.68 | 38.89 | 38.21 | 38.69 | 922,370 | +0.01(+0.04%) |
Sep 27, 2005 | 38.72 | 39.13 | 38.63 | 38.67 | 639,712 | -0.11(-0.28%) |
Sep 26, 2005 | 39.03 | 39.44 | 38.66 | 38.78 | 700,670 | -0.24(-0.62%) |
Sep 23, 2005 | 39.02 | 39.19 | 37.97 | 39.02 | 782,670 | +0.57(+1.49%) |
Sep 22, 2005 | 38.56 | 38.74 | 38.32 | 38.45 | 1,081,076 | +0.01(+0.04%) |
Sep 21, 2005 | 38.82 | 38.82 | 38.14 | 38.43 | 1,376,088 | -0.51(-1.30%) |
Sep 20, 2005 | 39.17 | 39.56 | 38.75 | 38.94 | 1,040,076 | -0.25(-0.64%) |
Sep 19, 2005 | 40.33 | 40.34 | 39.04 | 39.19 | 1,109,043 | -1.30(-3.22%) |
Sep 16, 2005 | 39.66 | 40.51 | 39.48 | 40.50 | 2,063,181 | +0.91(+2.29%) |
Sep 15, 2005 | 39.66 | 39.90 | 39.44 | 39.59 | 630,480 | -0.07(-0.19%) |
Sep 14, 2005 | 40.00 | 40.01 | 39.52 | 39.66 | 918,840 | -0.41(-1.01%) |
Sep 13, 2005 | 39.96 | 40.43 | 39.58 | 40.07 | 1,011,294 | +0.07(+0.17%) |
Sep 12, 2005 | 39.47 | 40.05 | 39.44 | 40.00 | 1,132,394 | +0.74(+1.89%) |
Sep 09, 2005 | 38.90 | 39.38 | 38.87 | 39.26 | 648,537 | +0.39(+1.00%) |
Sep 08, 2005 | 39.11 | 39.23 | 38.83 | 38.87 | 718,726 | -0.34(-0.86%) |
Sep 07, 2005 | 38.67 | 39.29 | 38.44 | 39.21 | 847,972 | +0.35(+0.91%) |
Sep 06, 2005 | 38.67 | 39.05 | 38.50 | 38.85 | 800,048 | +0.43(+1.13%) |
Sep 02, 2005 | 38.41 | 38.52 | 38.15 | 38.42 | 1,135,381 | -0.03(-0.08%) |
Sep 01, 2005 | 38.27 | 38.63 | 38.01 | 38.45 | 1,559,774 | +0.12(+0.31%) |
Aug 31, 2005 | 37.57 | 38.35 | 37.27 | 38.33 | 1,409,349 | +0.95(+2.54%) |
Aug 30, 2005 | 37.43 | 37.43 | 36.93 | 37.38 | 1,445,870 | -0.32(-0.86%) |
Aug 29, 2005 | 37.29 | 37.93 | 37.02 | 37.71 | 1,050,665 | +0.43(+1.15%) |
Aug 26, 2005 | 37.14 | 37.40 | 36.76 | 37.28 | 1,124,656 | +0.14(+0.38%) |
Aug 25, 2005 | 37.20 | 37.34 | 36.98 | 37.14 | 939,204 | +0.02(+0.06%) |
Aug 24, 2005 | 37.60 | 37.90 | 37.11 | 37.12 | 790,408 | -0.72(-1.91%) |
Aug 23, 2005 | 37.96 | 38.29 | 37.54 | 37.84 | 603,735 | -0.12(-0.31%) |
Aug 22, 2005 | 38.08 | 38.29 | 37.71 | 37.96 | 490,917 | -0.07(-0.17%) |
Aug 19, 2005 | 38.27 | 38.27 | 37.87 | 38.02 | 712,345 | +0.05(+0.14%) |
Aug 18, 2005 | 38.10 | 38.10 | 37.79 | 37.97 | 664,828 | -0.32(-0.83%) |
Aug 17, 2005 | 38.15 | 38.66 | 37.88 | 38.29 | 787,965 | +0.10(+0.25%) |
Aug 16, 2005 | 38.49 | 38.58 | 38.15 | 38.19 | 959,433 | -0.54(-1.39%) |
Aug 15, 2005 | 38.19 | 38.73 | 38.10 | 38.73 | 897,797 | +0.30(+0.79%) |
Aug 12, 2005 | 38.38 | 38.50 | 38.04 | 38.43 | 725,107 | -0.13(-0.34%) |
Aug 11, 2005 | 37.75 | 38.57 | 37.75 | 38.56 | 948,164 | +0.57(+1.51%) |
Aug 10, 2005 | 38.21 | 38.72 | 37.96 | 37.99 | 761,491 | -0.21(-0.56%) |
Aug 09, 2005 | 38.28 | 38.39 | 37.78 | 38.20 | 825,299 | +0.52(+1.37%) |
Aug 08, 2005 | 37.84 | 38.28 | 37.62 | 37.68 | 561,649 | -0.21(-0.56%) |
Aug 05, 2005 | 38.01 | 38.45 | 37.73 | 37.90 | 1,351,379 | -0.21(-0.56%) |
Aug 04, 2005 | 37.98 | 38.41 | 37.82 | 38.11 | 1,466,505 | -0.03(-0.08%) |
Aug 03, 2005 | 37.38 | 38.50 | 37.23 | 38.14 | 1,459,989 | +0.66(+1.77%) |
Aug 02, 2005 | 37.53 | 37.69 | 37.31 | 37.48 | 2,017,022 | +0.04(+0.10%) |