Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 40.05 | 40.34 | 39.97 | 40.14 | 794,591 | +0.19(+0.48%) |
Oct 28, 2005 | 40.11 | 40.23 | 39.82 | 39.95 | 1,258,965 | -0.17(-0.41%) |
Oct 27, 2005 | 40.79 | 41.00 | 40.10 | 40.11 | 650,820 | -0.69(-1.69%) |
Oct 26, 2005 | 40.41 | 41.07 | 40.41 | 40.80 | 1,191,166 | +0.29(+0.72%) |
Oct 25, 2005 | 40.80 | 40.80 | 40.14 | 40.51 | 1,426,057 | -0.29(-0.71%) |
Oct 24, 2005 | 41.03 | 41.30 | 40.77 | 40.80 | 1,262,571 | -0.22(-0.55%) |
Oct 21, 2005 | 41.60 | 41.61 | 40.94 | 41.03 | 1,149,934 | -0.37(-0.88%) |
Oct 20, 2005 | 40.76 | 42.96 | 40.42 | 41.39 | 2,506,991 | -0.07(-0.16%) |
Oct 19, 2005 | 42.71 | 43.50 | 40.77 | 41.46 | 1,084,780 | +0.37(+0.91%) |
Oct 18, 2005 | 40.35 | 41.34 | 40.32 | 41.09 | 1,019,265 | +0.77(+1.92%) |
Oct 17, 2005 | 40.10 | 40.32 | 39.84 | 40.31 | 663,442 | +0.20(+0.50%) |
Oct 14, 2005 | 39.73 | 40.16 | 39.52 | 40.11 | 599,009 | +0.38(+0.96%) |
Oct 13, 2005 | 39.75 | 39.81 | 39.28 | 39.73 | 595,523 | -0.16(-0.40%) |
Oct 12, 2005 | 40.18 | 40.49 | 39.66 | 39.89 | 543,832 | -0.29(-0.72%) |
Oct 11, 2005 | 40.35 | 40.42 | 40.10 | 40.18 | 668,250 | -0.21(-0.52%) |
Oct 10, 2005 | 40.36 | 40.76 | 40.36 | 40.39 | 697,581 | +0.03(+0.08%) |
Oct 07, 2005 | 40.12 | 40.51 | 40.06 | 40.35 | 769,467 | +0.25(+0.62%) |
Oct 06, 2005 | 39.93 | 40.26 | 39.81 | 40.10 | 1,155,584 | +0.17(+0.44%) |
Oct 05, 2005 | 40.26 | 40.31 | 39.83 | 39.93 | 604,298 | -0.33(-0.83%) |
Oct 04, 2005 | 40.50 | 40.80 | 40.26 | 40.26 | 478,678 | -0.22(-0.53%) |
Oct 03, 2005 | 40.43 | 40.93 | 40.25 | 40.48 | 805,410 | -0.04(-0.10%) |
Sep 30, 2005 | 40.38 | 40.55 | 40.10 | 40.52 | 927,063 | -0.01(-0.02%) |
Sep 29, 2005 | 39.97 | 40.55 | 39.86 | 40.53 | 674,862 | +0.56(+1.39%) |
Sep 28, 2005 | 40.01 | 40.32 | 39.85 | 39.97 | 602,976 | -0.01(-0.02%) |
Sep 27, 2005 | 40.11 | 40.34 | 39.90 | 39.98 | 723,547 | -0.11(-0.27%) |
Sep 26, 2005 | 40.12 | 40.25 | 39.96 | 40.09 | 683,998 | +0.10(+0.25%) |
Sep 23, 2005 | 39.99 | 40.29 | 39.78 | 39.99 | 613,795 | +0.22(+0.56%) |
Sep 22, 2005 | 39.68 | 39.80 | 39.45 | 39.76 | 1,032,608 | +0.07(+0.19%) |
Sep 21, 2005 | 39.44 | 39.84 | 38.75 | 39.69 | 1,172,293 | +0.08(+0.21%) |
Sep 20, 2005 | 39.68 | 40.07 | 39.56 | 39.61 | 618,363 | -0.07(-0.19%) |
Sep 19, 2005 | 39.96 | 39.96 | 39.44 | 39.68 | 775,839 | -0.26(-0.65%) |
Sep 16, 2005 | 40.18 | 40.28 | 39.77 | 39.94 | 1,259,926 | -0.34(-0.85%) |
Sep 15, 2005 | 40.55 | 40.75 | 40.22 | 40.28 | 540,226 | -0.19(-0.47%) |
Sep 14, 2005 | 40.40 | 40.63 | 40.30 | 40.47 | 1,005,801 | +0.07(+0.19%) |
Sep 13, 2005 | 40.60 | 40.64 | 40.27 | 40.40 | 947,139 | -0.27(-0.65%) |
Sep 12, 2005 | 40.55 | 40.80 | 40.41 | 40.66 | 759,971 | +0.19(+0.47%) |
Sep 09, 2005 | 39.85 | 40.67 | 39.85 | 40.47 | 2,285,443 | +0.71(+1.78%) |
Sep 08, 2005 | 40.10 | 40.22 | 39.45 | 39.76 | 2,914,264 | -0.47(-1.16%) |
Sep 07, 2005 | 40.75 | 40.77 | 40.15 | 40.23 | 1,296,831 | -0.49(-1.21%) |
Sep 06, 2005 | 40.64 | 40.76 | 40.56 | 40.72 | 733,284 | +0.20(+0.49%) |
Sep 02, 2005 | 40.80 | 41.01 | 40.51 | 40.52 | 529,888 | -0.23(-0.57%) |
Sep 01, 2005 | 41.04 | 41.08 | 40.67 | 40.75 | 1,033,089 | -0.27(-0.67%) |
Aug 31, 2005 | 41.24 | 41.25 | 40.98 | 41.03 | 822,480 | -0.32(-0.76%) |
Aug 30, 2005 | 41.18 | 41.38 | 41.11 | 41.34 | 830,895 | +0.08(+0.20%) |
Aug 29, 2005 | 40.66 | 41.29 | 40.35 | 41.26 | 669,572 | +0.44(+1.08%) |
Aug 26, 2005 | 40.82 | 41.03 | 40.57 | 40.82 | 579,414 | -0.17(-0.43%) |
Aug 25, 2005 | 41.14 | 41.29 | 40.83 | 40.99 | 432,637 | -0.17(-0.40%) |
Aug 24, 2005 | 40.97 | 41.59 | 40.97 | 41.16 | 598,528 | +0.15(+0.37%) |
Aug 23, 2005 | 40.95 | 41.05 | 40.80 | 41.01 | 693,013 | +0.02(+0.04%) |
Aug 22, 2005 | 41.18 | 41.27 | 40.86 | 40.99 | 450,549 | -0.18(-0.44%) |
Aug 19, 2005 | 41.09 | 41.24 | 41.01 | 41.18 | 619,445 | +0.27(+0.65%) |
Aug 18, 2005 | 41.18 | 41.19 | 40.83 | 40.91 | 407,513 | -0.32(-0.77%) |
Aug 17, 2005 | 40.88 | 41.34 | 40.84 | 41.23 | 614,035 | +0.37(+0.90%) |
Aug 16, 2005 | 41.18 | 41.26 | 40.86 | 40.86 | 543,471 | -0.43(-1.05%) |
Aug 15, 2005 | 41.19 | 41.30 | 40.98 | 41.29 | 659,956 | +0.02(+0.04%) |
Aug 12, 2005 | 41.39 | 41.43 | 41.17 | 41.28 | 564,268 | -0.12(-0.28%) |
Aug 11, 2005 | 41.52 | 41.81 | 41.27 | 41.39 | 651,781 | -0.17(-0.42%) |
Aug 10, 2005 | 41.72 | 41.92 | 41.53 | 41.57 | 625,696 | -0.03(-0.08%) |
Aug 09, 2005 | 41.57 | 41.76 | 41.47 | 41.60 | 387,318 | +0.12(+0.30%) |
Aug 08, 2005 | 41.18 | 41.64 | 41.13 | 41.48 | 929,708 | +0.51(+1.24%) |
Aug 05, 2005 | 41.64 | 41.64 | 40.84 | 40.97 | 967,454 | -0.72(-1.72%) |
Aug 04, 2005 | 42.34 | 42.34 | 41.69 | 41.69 | 918,769 | -0.67(-1.59%) |
Aug 03, 2005 | 42.18 | 42.53 | 42.09 | 42.36 | 579,174 | +0.12(+0.28%) |
Aug 02, 2005 | 42.43 | 42.59 | 41.99 | 42.24 | 630,865 | -0.12(-0.28%) |