Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 38.88 | 39.29 | 38.78 | 39.00 | 1,546,542 | +0.42(+1.10%) |
Oct 28, 2005 | 37.99 | 38.76 | 37.99 | 38.57 | 2,499,763 | +1.17(+3.12%) |
Oct 27, 2005 | 38.11 | 38.35 | 37.35 | 37.41 | 1,721,059 | -0.80(-2.10%) |
Oct 26, 2005 | 38.20 | 38.49 | 37.92 | 38.21 | 809,431 | -0.14(-0.37%) |
Oct 25, 2005 | 38.23 | 38.42 | 37.86 | 38.35 | 708,931 | +0.03(+0.08%) |
Oct 24, 2005 | 37.82 | 38.32 | 37.76 | 38.32 | 488,069 | +0.81(+2.17%) |
Oct 21, 2005 | 37.00 | 37.58 | 36.90 | 37.51 | 616,410 | +0.50(+1.35%) |
Oct 20, 2005 | 37.94 | 37.95 | 36.93 | 37.00 | 835,235 | -0.99(-2.60%) |
Oct 19, 2005 | 37.08 | 37.99 | 36.79 | 37.99 | 1,229,594 | +0.77(+2.06%) |
Oct 18, 2005 | 37.17 | 37.59 | 37.06 | 37.23 | 680,071 | -0.22(-0.58%) |
Oct 17, 2005 | 37.23 | 37.45 | 37.06 | 37.45 | 632,367 | +0.22(+0.59%) |
Oct 14, 2005 | 36.93 | 37.30 | 36.90 | 37.23 | 872,243 | +0.66(+1.80%) |
Oct 13, 2005 | 36.40 | 36.96 | 36.14 | 36.57 | 1,065,264 | -0.02(-0.05%) |
Oct 12, 2005 | 37.08 | 37.11 | 36.33 | 36.59 | 1,363,538 | -0.70(-1.88%) |
Oct 11, 2005 | 37.36 | 37.58 | 37.13 | 37.29 | 1,119,927 | -0.11(-0.28%) |
Oct 10, 2005 | 37.61 | 37.68 | 37.32 | 37.39 | 1,184,947 | -0.31(-0.83%) |
Oct 07, 2005 | 37.89 | 38.14 | 37.32 | 37.71 | 1,047,778 | -0.12(-0.33%) |
Oct 06, 2005 | 37.94 | 38.19 | 37.59 | 37.83 | 1,031,481 | -0.11(-0.28%) |
Oct 05, 2005 | 38.49 | 38.50 | 37.94 | 37.94 | 647,986 | -0.61(-1.57%) |
Oct 04, 2005 | 39.56 | 39.70 | 38.54 | 38.54 | 880,222 | -0.94(-2.39%) |
Oct 03, 2005 | 39.41 | 39.70 | 38.85 | 39.48 | 937,092 | +0.02(+0.04%) |
Sep 30, 2005 | 38.88 | 39.81 | 38.85 | 39.47 | 1,138,262 | +0.56(+1.44%) |
Sep 29, 2005 | 38.32 | 39.02 | 37.99 | 38.91 | 1,173,233 | +0.55(+1.44%) |
Sep 28, 2005 | 38.44 | 38.58 | 38.00 | 38.35 | 900,254 | -0.08(-0.21%) |
Sep 27, 2005 | 38.58 | 38.64 | 38.16 | 38.44 | 893,803 | -0.12(-0.31%) |
Sep 26, 2005 | 38.45 | 38.70 | 38.19 | 38.55 | 744,411 | +0.16(+0.43%) |
Sep 23, 2005 | 38.39 | 38.65 | 37.99 | 38.39 | 663,434 | +0.06(+0.15%) |
Sep 22, 2005 | 38.44 | 38.51 | 37.62 | 38.33 | 1,076,468 | -0.07(-0.18%) |
Sep 21, 2005 | 38.82 | 38.85 | 38.39 | 38.40 | 1,237,573 | -0.48(-1.24%) |
Sep 20, 2005 | 39.23 | 39.40 | 38.81 | 38.88 | 951,183 | -0.37(-0.93%) |
Sep 19, 2005 | 39.66 | 39.89 | 39.23 | 39.25 | 1,380,854 | -0.69(-1.73%) |
Sep 16, 2005 | 39.51 | 40.26 | 39.37 | 39.94 | 3,746,334 | +0.13(+0.33%) |
Sep 15, 2005 | 40.01 | 40.14 | 39.70 | 39.81 | 1,036,404 | -0.21(-0.52%) |
Sep 14, 2005 | 40.13 | 40.33 | 39.75 | 40.01 | 1,396,132 | -0.02(-0.06%) |
Sep 13, 2005 | 40.40 | 40.40 | 39.88 | 40.04 | 1,369,140 | -0.71(-1.75%) |
Sep 12, 2005 | 41.21 | 41.22 | 40.66 | 40.75 | 1,348,429 | -0.70(-1.69%) |
Sep 09, 2005 | 40.76 | 41.50 | 40.76 | 41.45 | 1,240,459 | +0.71(+1.75%) |
Sep 08, 2005 | 40.59 | 40.97 | 40.50 | 40.74 | 963,915 | -0.02(-0.06%) |
Sep 07, 2005 | 41.26 | 41.26 | 40.61 | 40.76 | 1,260,831 | -0.45(-1.10%) |
Sep 06, 2005 | 40.32 | 41.35 | 40.24 | 41.22 | 1,108,723 | +1.18(+2.94%) |
Sep 02, 2005 | 40.23 | 40.48 | 39.91 | 40.04 | 1,042,685 | -0.18(-0.44%) |
Sep 01, 2005 | 39.76 | 40.80 | 39.70 | 40.21 | 1,852,116 | +0.44(+1.11%) |
Aug 31, 2005 | 38.94 | 39.97 | 38.91 | 39.77 | 1,453,003 | +0.84(+2.15%) |
Aug 30, 2005 | 38.95 | 39.05 | 38.72 | 38.94 | 1,186,984 | -0.07(-0.18%) |
Aug 29, 2005 | 39.17 | 39.37 | 38.84 | 39.01 | 887,012 | -0.28(-0.72%) |
Aug 26, 2005 | 39.70 | 39.80 | 39.23 | 39.29 | 1,238,083 | -0.22(-0.55%) |
Aug 25, 2005 | 39.17 | 39.84 | 39.15 | 39.51 | 1,331,283 | +0.34(+0.87%) |
Aug 24, 2005 | 39.01 | 39.31 | 38.92 | 39.17 | 1,190,040 | +0.25(+0.65%) |
Aug 23, 2005 | 38.88 | 39.05 | 38.81 | 38.91 | 1,141,827 | +0.04(+0.09%) |
Aug 22, 2005 | 38.85 | 39.14 | 38.76 | 38.88 | 1,423,125 | +0.05(+0.14%) |
Aug 19, 2005 | 38.98 | 39.01 | 38.76 | 38.82 | 4,601,601 | -0.19(-0.50%) |
Aug 18, 2005 | 38.77 | 39.02 | 38.39 | 39.02 | 26,415,326 | +0.25(+0.64%) |
Aug 17, 2005 | 38.45 | 38.95 | 38.26 | 38.77 | 2,763,235 | +0.17(+0.44%) |
Aug 16, 2005 | 38.29 | 38.88 | 38.20 | 38.60 | 5,333,790 | +1.47(+3.97%) |
Aug 15, 2005 | 36.58 | 37.38 | 36.52 | 37.13 | 599,094 | +0.43(+1.17%) |
Aug 12, 2005 | 36.53 | 36.82 | 36.36 | 36.70 | 462,435 | +0.15(+0.40%) |
Aug 11, 2005 | 36.29 | 36.55 | 36.29 | 36.55 | 576,515 | +0.27(+0.73%) |
Aug 10, 2005 | 36.49 | 36.73 | 36.19 | 36.29 | 1,414,806 | +0.15(+0.41%) |
Aug 09, 2005 | 35.90 | 36.52 | 35.86 | 36.14 | 1,201,074 | +0.24(+0.66%) |
Aug 08, 2005 | 37.08 | 37.08 | 35.17 | 35.90 | 1,687,446 | -1.18(-3.18%) |
Aug 05, 2005 | 38.02 | 38.02 | 36.85 | 37.08 | 1,434,499 | -1.08(-2.84%) |
Aug 04, 2005 | 38.29 | 38.47 | 38.06 | 38.16 | 963,745 | -0.29(-0.75%) |
Aug 03, 2005 | 38.31 | 38.80 | 38.02 | 38.45 | 1,256,926 | +0.17(+0.45%) |
Aug 02, 2005 | 38.64 | 38.75 | 38.25 | 38.28 | 2,432,876 | -0.36(-0.93%) |