Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 38.82 | 40.52 | 38.25 | 39.84 | 3,398,630 | +0.42(+1.07%) |
Oct 28, 2005 | 38.24 | 39.54 | 37.86 | 39.42 | 2,416,754 | +1.62(+4.30%) |
Oct 27, 2005 | 38.69 | 39.31 | 37.30 | 37.80 | 2,008,205 | -0.68(-1.77%) |
Oct 26, 2005 | 39.58 | 39.85 | 38.02 | 38.48 | 2,711,885 | -1.37(-3.45%) |
Oct 25, 2005 | 41.09 | 41.09 | 39.23 | 39.85 | 2,838,672 | -1.26(-3.06%) |
Oct 24, 2005 | 41.06 | 41.38 | 40.97 | 41.11 | 1,462,285 | -0.12(-0.28%) |
Oct 21, 2005 | 41.38 | 42.19 | 40.74 | 41.23 | 948,786 | -0.04(-0.09%) |
Oct 20, 2005 | 42.06 | 42.06 | 41.18 | 41.26 | 1,281,240 | -0.80(-1.90%) |
Oct 19, 2005 | 41.11 | 42.07 | 40.45 | 42.06 | 1,051,620 | +1.12(+2.74%) |
Oct 18, 2005 | 41.06 | 41.38 | 40.65 | 40.94 | 1,014,297 | -0.04(-0.09%) |
Oct 17, 2005 | 40.21 | 41.18 | 39.70 | 40.97 | 974,857 | +0.69(+1.72%) |
Oct 14, 2005 | 39.40 | 40.53 | 39.37 | 40.28 | 1,852,897 | +1.07(+2.72%) |
Oct 13, 2005 | 39.40 | 40.00 | 38.49 | 39.21 | 2,002,412 | -0.61(-1.53%) |
Oct 12, 2005 | 40.93 | 41.28 | 39.62 | 39.83 | 2,409,846 | -1.26(-3.06%) |
Oct 11, 2005 | 41.39 | 41.95 | 40.88 | 41.08 | 1,390,313 | -0.11(-0.26%) |
Oct 10, 2005 | 41.03 | 41.33 | 40.70 | 41.19 | 1,855,013 | +0.30(+0.72%) |
Oct 07, 2005 | 40.94 | 41.66 | 40.67 | 40.89 | 1,927,988 | -0.04(-0.09%) |
Oct 06, 2005 | 40.12 | 41.32 | 40.12 | 40.93 | 1,979,684 | -0.04(-0.11%) |
Oct 05, 2005 | 42.52 | 42.78 | 40.97 | 40.97 | 2,334,420 | -1.52(-3.57%) |
Oct 04, 2005 | 43.53 | 43.75 | 42.48 | 42.49 | 2,306,233 | -1.04(-2.39%) |
Oct 03, 2005 | 42.98 | 43.63 | 42.32 | 43.53 | 2,535,185 | +0.56(+1.29%) |
Sep 30, 2005 | 43.62 | 43.90 | 42.89 | 42.98 | 2,407,730 | -0.64(-1.46%) |
Sep 29, 2005 | 43.26 | 43.73 | 42.63 | 43.61 | 1,973,333 | -0.42(-0.96%) |
Sep 28, 2005 | 44.38 | 44.79 | 43.86 | 44.03 | 1,165,929 | -0.34(-0.77%) |
Sep 27, 2005 | 43.91 | 44.76 | 43.30 | 44.38 | 2,132,764 | +0.92(+2.11%) |
Sep 26, 2005 | 42.91 | 43.86 | 42.64 | 43.46 | 1,390,090 | +0.56(+1.30%) |
Sep 23, 2005 | 43.16 | 44.02 | 42.54 | 42.90 | 2,667,654 | +0.35(+0.82%) |
Sep 22, 2005 | 42.41 | 43.16 | 42.41 | 42.55 | 1,262,077 | +0.06(+0.15%) |
Sep 21, 2005 | 42.14 | 42.71 | 41.81 | 42.49 | 1,432,538 | +0.38(+0.89%) |
Sep 20, 2005 | 43.19 | 43.35 | 41.84 | 42.11 | 2,128,976 | -1.06(-2.45%) |
Sep 19, 2005 | 43.85 | 43.85 | 42.96 | 43.17 | 917,479 | -0.92(-2.08%) |
Sep 16, 2005 | 44.30 | 44.56 | 43.93 | 44.09 | 1,403,905 | +0.13(+0.31%) |
Sep 15, 2005 | 42.89 | 44.19 | 42.89 | 43.95 | 1,097,076 | +1.07(+2.49%) |
Sep 14, 2005 | 42.90 | 43.17 | 42.78 | 42.89 | 1,431,535 | +0.25(+0.59%) |
Sep 13, 2005 | 43.09 | 43.31 | 42.39 | 42.63 | 2,562,593 | -1.07(-2.44%) |
Sep 12, 2005 | 45.28 | 45.70 | 43.61 | 43.70 | 2,073,159 | -1.20(-2.68%) |
Sep 09, 2005 | 44.43 | 45.00 | 44.22 | 44.91 | 993,240 | +0.64(+1.44%) |
Sep 08, 2005 | 44.25 | 44.88 | 44.12 | 44.27 | 1,218,070 | -0.15(-0.34%) |
Sep 07, 2005 | 43.20 | 44.79 | 43.16 | 44.42 | 2,221,671 | +1.35(+3.13%) |
Sep 06, 2005 | 43.04 | 43.42 | 42.89 | 43.07 | 1,366,471 | +0.14(+0.33%) |
Sep 02, 2005 | 42.85 | 43.16 | 42.72 | 42.93 | 1,252,273 | +0.00(+0.00%) |
Sep 01, 2005 | 43.23 | 43.23 | 42.49 | 42.93 | 1,196,233 | -0.30(-0.68%) |
Aug 31, 2005 | 42.86 | 43.23 | 42.55 | 43.23 | 950,346 | +0.54(+1.26%) |
Aug 30, 2005 | 41.90 | 42.75 | 41.73 | 42.69 | 1,608,124 | +0.77(+1.84%) |
Aug 29, 2005 | 41.60 | 42.10 | 41.40 | 41.92 | 958,256 | -0.14(-0.34%) |
Aug 26, 2005 | 42.06 | 42.24 | 41.84 | 42.06 | 1,000,036 | +0.05(+0.13%) |
Aug 25, 2005 | 41.80 | 42.18 | 41.49 | 42.01 | 1,373,378 | +0.26(+0.62%) |
Aug 24, 2005 | 41.68 | 42.44 | 41.38 | 41.75 | 1,675,194 | +0.12(+0.28%) |
Aug 23, 2005 | 41.96 | 42.18 | 41.30 | 41.63 | 1,238,124 | -0.24(-0.58%) |
Aug 22, 2005 | 41.69 | 42.39 | 41.67 | 41.87 | 1,137,184 | +0.48(+1.15%) |
Aug 19, 2005 | 41.02 | 41.73 | 40.86 | 41.40 | 1,045,715 | +0.38(+0.92%) |
Aug 18, 2005 | 40.93 | 41.24 | 40.74 | 41.02 | 1,520,999 | +0.00(+0.00%) |
Aug 17, 2005 | 40.70 | 41.14 | 40.21 | 41.02 | 1,312,213 | +0.32(+0.79%) |
Aug 16, 2005 | 40.97 | 41.18 | 40.53 | 40.70 | 749,804 | -0.26(-0.64%) |
Aug 15, 2005 | 40.19 | 41.26 | 40.19 | 40.96 | 1,226,537 | -0.12(-0.28%) |
Aug 12, 2005 | 40.95 | 41.15 | 40.58 | 41.07 | 1,306,754 | +0.11(+0.26%) |
Aug 11, 2005 | 40.17 | 41.05 | 40.17 | 40.97 | 1,820,141 | +0.95(+2.38%) |
Aug 10, 2005 | 39.49 | 40.60 | 39.45 | 40.01 | 2,220,000 | +0.97(+2.48%) |
Aug 09, 2005 | 38.04 | 39.04 | 37.99 | 39.04 | 1,903,032 | +1.16(+3.06%) |
Aug 08, 2005 | 37.83 | 38.18 | 37.68 | 37.89 | 1,180,412 | +0.15(+0.40%) |
Aug 05, 2005 | 39.06 | 39.10 | 37.73 | 37.73 | 1,329,482 | -1.32(-3.38%) |
Aug 04, 2005 | 39.13 | 39.26 | 38.91 | 39.05 | 1,843,426 | -0.08(-0.21%) |
Aug 03, 2005 | 39.18 | 39.40 | 38.83 | 39.13 | 1,483,676 | +0.39(+1.00%) |
Aug 02, 2005 | 38.64 | 38.86 | 37.92 | 38.75 | 2,412,632 | +0.49(+1.29%) |