Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 38.89 | 39.12 | 38.28 | 38.41 | 3,423,231 | -0.48(-1.24%) |
Oct 28, 2005 | 38.31 | 38.90 | 38.19 | 38.89 | 2,349,638 | +0.95(+2.51%) |
Oct 27, 2005 | 38.10 | 38.35 | 37.90 | 37.94 | 3,454,608 | -0.16(-0.42%) |
Oct 26, 2005 | 38.91 | 38.92 | 37.98 | 38.10 | 4,223,420 | -0.74(-1.89%) |
Oct 25, 2005 | 39.39 | 39.39 | 38.55 | 38.83 | 4,572,034 | -0.71(-1.80%) |
Oct 24, 2005 | 38.56 | 39.59 | 38.52 | 39.54 | 3,218,099 | +0.98(+2.55%) |
Oct 21, 2005 | 39.09 | 39.35 | 38.50 | 38.56 | 4,463,870 | -0.53(-1.36%) |
Oct 20, 2005 | 39.61 | 39.87 | 38.87 | 39.09 | 2,992,154 | -0.68(-1.71%) |
Oct 19, 2005 | 39.00 | 39.82 | 38.69 | 39.77 | 3,733,373 | +1.15(+2.99%) |
Oct 18, 2005 | 38.66 | 38.81 | 38.33 | 38.62 | 2,736,251 | -0.18(-0.47%) |
Oct 17, 2005 | 38.43 | 38.86 | 38.10 | 38.80 | 2,351,687 | +0.29(+0.76%) |
Oct 14, 2005 | 37.80 | 38.61 | 37.63 | 38.51 | 2,842,365 | +0.91(+2.41%) |
Oct 13, 2005 | 37.74 | 38.02 | 37.10 | 37.60 | 2,044,699 | -0.13(-0.34%) |
Oct 12, 2005 | 37.79 | 38.12 | 37.40 | 37.73 | 2,387,952 | -0.05(-0.13%) |
Oct 11, 2005 | 38.31 | 38.50 | 37.75 | 37.78 | 2,546,255 | -0.57(-1.49%) |
Oct 10, 2005 | 38.16 | 38.54 | 38.10 | 38.35 | 1,601,165 | +0.09(+0.23%) |
Oct 07, 2005 | 38.47 | 38.48 | 38.06 | 38.26 | 2,226,495 | -0.10(-0.25%) |
Oct 06, 2005 | 38.21 | 38.55 | 38.07 | 38.36 | 2,792,382 | +0.24(+0.63%) |
Oct 05, 2005 | 38.22 | 38.45 | 38.05 | 38.12 | 3,296,462 | -0.27(-0.69%) |
Oct 04, 2005 | 38.95 | 39.13 | 38.35 | 38.38 | 2,744,608 | -0.56(-1.45%) |
Oct 03, 2005 | 38.81 | 39.02 | 38.50 | 38.95 | 2,404,981 | +0.23(+0.61%) |
Sep 30, 2005 | 38.62 | 38.88 | 38.45 | 38.71 | 3,887,104 | +0.06(+0.15%) |
Sep 29, 2005 | 39.04 | 39.04 | 38.40 | 38.66 | 2,740,350 | -0.30(-0.78%) |
Sep 28, 2005 | 39.26 | 39.27 | 38.75 | 38.96 | 2,444,084 | -0.11(-0.28%) |
Sep 27, 2005 | 38.88 | 39.26 | 38.87 | 39.07 | 2,731,048 | +0.12(+0.31%) |
Sep 26, 2005 | 39.00 | 39.31 | 38.76 | 38.95 | 1,906,577 | +0.08(+0.20%) |
Sep 23, 2005 | 38.87 | 39.12 | 38.41 | 38.87 | 2,615,631 | +0.55(+1.44%) |
Sep 22, 2005 | 38.32 | 38.43 | 37.94 | 38.32 | 4,727,499 | -0.09(-0.23%) |
Sep 21, 2005 | 39.08 | 39.23 | 38.38 | 38.41 | 3,972,562 | -0.67(-1.70%) |
Sep 20, 2005 | 39.44 | 39.44 | 39.00 | 39.07 | 2,997,042 | -0.37(-0.95%) |
Sep 19, 2005 | 39.63 | 39.63 | 39.32 | 39.45 | 2,827,859 | -0.11(-0.29%) |
Sep 16, 2005 | 39.57 | 39.90 | 39.33 | 39.56 | 7,064,523 | +0.01(+0.02%) |
Sep 15, 2005 | 39.45 | 39.80 | 39.39 | 39.56 | 1,395,876 | +0.11(+0.29%) |
Sep 14, 2005 | 39.77 | 39.84 | 39.25 | 39.44 | 2,349,007 | -0.22(-0.54%) |
Sep 13, 2005 | 39.77 | 40.27 | 39.58 | 39.66 | 2,473,411 | -0.13(-0.32%) |
Sep 12, 2005 | 39.99 | 40.08 | 39.62 | 39.78 | 2,210,886 | -0.01(-0.03%) |
Sep 09, 2005 | 39.83 | 39.96 | 39.73 | 39.80 | 1,742,125 | +0.00(+0.00%) |
Sep 08, 2005 | 39.92 | 39.92 | 39.73 | 39.80 | 1,769,560 | -0.08(-0.19%) |
Sep 07, 2005 | 39.70 | 39.89 | 39.61 | 39.87 | 2,501,319 | +0.46(+1.16%) |
Sep 06, 2005 | 39.16 | 39.57 | 39.14 | 39.42 | 2,138,829 | +0.36(+0.93%) |
Sep 02, 2005 | 39.17 | 39.38 | 39.04 | 39.06 | 2,027,355 | -0.15(-0.39%) |
Sep 01, 2005 | 39.70 | 39.72 | 39.17 | 39.21 | 2,467,419 | -0.27(-0.67%) |
Aug 31, 2005 | 39.50 | 39.50 | 38.90 | 39.47 | 3,209,111 | -0.01(-0.03%) |
Aug 30, 2005 | 39.59 | 39.65 | 39.26 | 39.49 | 3,243,957 | -0.26(-0.65%) |
Aug 29, 2005 | 39.17 | 39.89 | 39.07 | 39.75 | 3,075,878 | +0.58(+1.47%) |
Aug 26, 2005 | 39.26 | 39.30 | 38.98 | 39.17 | 2,344,277 | -0.18(-0.47%) |
Aug 25, 2005 | 39.64 | 39.64 | 39.13 | 39.35 | 3,900,821 | -0.15(-0.39%) |
Aug 24, 2005 | 39.99 | 39.99 | 39.31 | 39.51 | 3,022,742 | -0.48(-1.21%) |
Aug 23, 2005 | 40.01 | 40.16 | 39.66 | 39.99 | 2,173,675 | +0.00(+0.00%) |
Aug 22, 2005 | 39.65 | 39.99 | 39.63 | 39.99 | 2,009,853 | +0.37(+0.94%) |
Aug 19, 2005 | 39.92 | 39.94 | 39.58 | 39.61 | 1,793,211 | -0.12(-0.30%) |
Aug 18, 2005 | 39.90 | 39.94 | 39.70 | 39.73 | 2,211,832 | -0.16(-0.41%) |
Aug 17, 2005 | 39.70 | 39.96 | 39.64 | 39.90 | 1,054,514 | +0.23(+0.59%) |
Aug 16, 2005 | 39.53 | 39.90 | 39.53 | 39.66 | 2,343,331 | -0.05(-0.13%) |
Aug 15, 2005 | 39.54 | 39.86 | 39.51 | 39.72 | 1,727,146 | +0.11(+0.27%) |
Aug 12, 2005 | 39.92 | 40.05 | 39.42 | 39.61 | 2,307,539 | -0.42(-1.05%) |
Aug 11, 2005 | 39.70 | 40.05 | 39.62 | 40.03 | 2,269,067 | +0.30(+0.75%) |
Aug 10, 2005 | 39.82 | 40.03 | 39.55 | 39.73 | 3,032,518 | -0.08(-0.19%) |
Aug 09, 2005 | 40.13 | 40.30 | 39.68 | 39.80 | 2,776,930 | -0.28(-0.70%) |
Aug 08, 2005 | 39.85 | 40.29 | 39.85 | 40.08 | 2,593,557 | +0.23(+0.59%) |
Aug 05, 2005 | 39.77 | 40.05 | 39.75 | 39.85 | 2,145,767 | +0.01(+0.02%) |
Aug 04, 2005 | 39.80 | 40.02 | 39.77 | 39.84 | 2,868,696 | -0.08(-0.21%) |
Aug 03, 2005 | 39.96 | 39.99 | 39.70 | 39.92 | 1,744,017 | -0.01(-0.03%) |
Aug 02, 2005 | 39.73 | 40.01 | 39.72 | 39.94 | 3,891,834 | +0.33(+0.83%) |