Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 42.02 | 42.05 | 41.64 | 41.69 | 5,176,200 | -0.31(-0.74%) |
Oct 28, 2005 | 41.42 | 42.20 | 41.37 | 42.00 | 5,300,800 | +0.63(+1.52%) |
Oct 27, 2005 | 41.71 | 42.09 | 41.30 | 41.37 | 5,229,100 | -0.13(-0.31%) |
Oct 26, 2005 | 41.05 | 42.56 | 40.95 | 41.50 | 10,109,500 | +0.70(+1.72%) |
Oct 25, 2005 | 40.10 | 41.26 | 40.02 | 40.80 | 14,718,700 | +1.18(+2.98%) |
Oct 24, 2005 | 38.91 | 39.62 | 38.86 | 39.62 | 4,766,500 | +0.98(+2.54%) |
Oct 21, 2005 | 39.05 | 39.52 | 38.61 | 38.64 | 5,431,000 | -0.13(-0.34%) |
Oct 20, 2005 | 38.87 | 39.80 | 38.60 | 38.77 | 6,844,700 | +0.16(+0.41%) |
Oct 19, 2005 | 37.83 | 38.66 | 37.60 | 38.61 | 5,312,800 | +0.78(+2.06%) |
Oct 18, 2005 | 37.84 | 38.06 | 37.73 | 37.83 | 3,746,600 | -0.08(-0.21%) |
Oct 17, 2005 | 38.00 | 38.07 | 37.60 | 37.91 | 3,748,900 | -0.09(-0.24%) |
Oct 14, 2005 | 38.34 | 38.50 | 37.86 | 38.00 | 3,685,900 | -0.23(-0.60%) |
Oct 13, 2005 | 38.50 | 38.90 | 37.93 | 38.23 | 5,239,600 | -0.44(-1.14%) |
Oct 12, 2005 | 38.31 | 38.78 | 38.31 | 38.67 | 4,181,600 | +0.15(+0.39%) |
Oct 11, 2005 | 38.36 | 38.82 | 38.29 | 38.52 | 4,454,900 | +0.17(+0.44%) |
Oct 10, 2005 | 37.88 | 38.48 | 37.69 | 38.35 | 5,356,100 | +0.47(+1.24%) |
Oct 07, 2005 | 37.99 | 38.16 | 37.80 | 37.88 | 3,216,500 | +0.05(+0.13%) |
Oct 06, 2005 | 38.13 | 38.21 | 37.65 | 37.83 | 4,880,200 | -0.15(-0.39%) |
Oct 05, 2005 | 38.46 | 38.55 | 37.98 | 37.98 | 2,368,900 | -0.54(-1.40%) |
Oct 04, 2005 | 38.99 | 39.15 | 38.48 | 38.52 | 3,312,200 | -0.32(-0.82%) |
Oct 03, 2005 | 39.43 | 39.49 | 38.83 | 38.84 | 4,362,300 | -0.33(-0.84%) |
Sep 30, 2005 | 38.53 | 39.53 | 38.52 | 39.17 | 4,491,500 | +0.56(+1.45%) |
Sep 29, 2005 | 38.15 | 38.64 | 37.90 | 38.61 | 4,114,900 | +0.57(+1.50%) |
Sep 28, 2005 | 38.44 | 38.63 | 37.87 | 38.04 | 5,948,300 | -0.39(-1.01%) |
Sep 27, 2005 | 38.88 | 39.00 | 38.20 | 38.43 | 4,555,200 | -0.20(-0.52%) |
Sep 26, 2005 | 39.20 | 39.30 | 38.30 | 38.63 | 4,201,800 | -0.15(-0.39%) |
Sep 23, 2005 | 38.78 | 39.02 | 38.57 | 38.78 | 4,719,900 | -0.18(-0.46%) |
Sep 22, 2005 | 39.02 | 39.41 | 38.61 | 38.96 | 5,362,900 | -0.05(-0.13%) |
Sep 21, 2005 | 39.45 | 39.54 | 38.65 | 39.01 | 6,746,200 | -0.44(-1.12%) |
Sep 20, 2005 | 40.46 | 40.74 | 39.31 | 39.45 | 5,736,400 | -0.85(-2.11%) |
Sep 19, 2005 | 40.55 | 40.79 | 40.10 | 40.30 | 4,128,200 | -0.21(-0.52%) |
Sep 16, 2005 | 40.35 | 40.87 | 40.29 | 40.51 | 7,925,400 | +0.41(+1.02%) |
Sep 15, 2005 | 40.18 | 40.29 | 39.88 | 40.10 | 3,076,600 | +0.02(+0.05%) |
Sep 14, 2005 | 39.79 | 40.60 | 39.70 | 40.08 | 5,959,600 | +0.33(+0.83%) |
Sep 13, 2005 | 40.12 | 40.25 | 39.65 | 39.75 | 4,283,200 | -0.35(-0.87%) |
Sep 12, 2005 | 40.00 | 40.30 | 39.85 | 40.10 | 5,346,100 | +0.26(+0.65%) |
Sep 09, 2005 | 39.85 | 39.94 | 39.50 | 39.84 | 3,643,900 | +0.24(+0.61%) |
Sep 08, 2005 | 39.65 | 39.82 | 39.39 | 39.60 | 4,015,000 | -0.18(-0.45%) |
Sep 07, 2005 | 39.50 | 40.07 | 39.45 | 39.78 | 6,092,100 | +0.30(+0.76%) |
Sep 06, 2005 | 38.97 | 39.51 | 38.97 | 39.48 | 4,628,800 | +0.63(+1.62%) |
Sep 02, 2005 | 39.62 | 39.62 | 38.66 | 38.85 | 5,142,200 | -0.56(-1.42%) |
Sep 01, 2005 | 39.87 | 40.08 | 39.32 | 39.41 | 6,542,200 | -0.16(-0.40%) |
Aug 31, 2005 | 39.41 | 39.60 | 39.20 | 39.57 | 4,457,200 | +0.16(+0.41%) |
Aug 30, 2005 | 39.55 | 39.68 | 39.17 | 39.41 | 4,811,800 | -0.31(-0.78%) |
Aug 29, 2005 | 39.63 | 40.06 | 39.22 | 39.72 | 3,528,600 | -0.02(-0.05%) |
Aug 26, 2005 | 40.04 | 40.10 | 39.65 | 39.74 | 3,679,600 | -0.27(-0.67%) |
Aug 25, 2005 | 40.00 | 40.07 | 39.81 | 40.01 | 3,975,500 | +0.01(+0.02%) |
Aug 24, 2005 | 40.38 | 40.50 | 39.93 | 40.00 | 3,271,300 | -0.38(-0.94%) |
Aug 23, 2005 | 40.69 | 40.76 | 40.36 | 40.38 | 3,807,000 | -0.18(-0.44%) |
Aug 22, 2005 | 40.96 | 41.34 | 40.54 | 40.56 | 3,584,900 | -0.17(-0.42%) |
Aug 19, 2005 | 41.12 | 41.40 | 40.73 | 40.73 | 2,755,600 | -0.10(-0.24%) |
Aug 18, 2005 | 41.01 | 41.48 | 40.80 | 40.83 | 2,834,000 | -0.14(-0.34%) |
Aug 17, 2005 | 40.89 | 41.52 | 40.75 | 40.97 | 3,354,300 | +0.15(+0.37%) |
Aug 16, 2005 | 41.58 | 41.63 | 40.77 | 40.82 | 3,602,700 | -0.69(-1.66%) |
Aug 15, 2005 | 41.38 | 41.67 | 41.10 | 41.51 | 2,599,700 | +0.16(+0.39%) |
Aug 12, 2005 | 41.75 | 41.80 | 41.05 | 41.35 | 5,181,200 | -0.44(-1.05%) |
Aug 11, 2005 | 42.29 | 42.52 | 41.56 | 41.79 | 5,657,500 | -0.72(-1.69%) |
Aug 10, 2005 | 42.87 | 43.10 | 42.41 | 42.51 | 3,868,000 | -0.11(-0.26%) |
Aug 09, 2005 | 42.40 | 42.80 | 42.40 | 42.62 | 3,002,800 | +0.38(+0.90%) |
Aug 08, 2005 | 42.94 | 43.07 | 42.24 | 42.24 | 3,185,100 | -0.47(-1.10%) |
Aug 05, 2005 | 43.00 | 43.10 | 42.62 | 42.71 | 3,384,900 | -0.29(-0.67%) |
Aug 04, 2005 | 43.06 | 43.40 | 42.86 | 43.00 | 4,168,500 | -0.05(-0.12%) |
Aug 03, 2005 | 43.00 | 43.17 | 42.60 | 43.05 | 3,089,300 | +0.02(+0.05%) |
Aug 02, 2005 | 42.49 | 43.10 | 42.44 | 43.03 | 4,648,100 | +0.75(+1.77%) |