Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 42.14 | 43.35 | 42.02 | 43.01 | 5,422,343 | +0.99(+2.36%) |
Oct 28, 2005 | 42.16 | 42.31 | 41.64 | 42.02 | 4,365,324 | -0.05(-0.13%) |
Oct 27, 2005 | 41.36 | 42.58 | 41.16 | 42.07 | 4,772,664 | +0.60(+1.45%) |
Oct 26, 2005 | 40.65 | 41.89 | 40.55 | 41.47 | 4,166,138 | +0.83(+2.04%) |
Oct 25, 2005 | 40.85 | 40.92 | 40.39 | 40.64 | 3,137,888 | -0.35(-0.86%) |
Oct 24, 2005 | 39.94 | 41.12 | 39.66 | 41.00 | 2,646,948 | +1.41(+3.57%) |
Oct 21, 2005 | 39.48 | 40.19 | 39.44 | 39.58 | 3,143,304 | +0.25(+0.65%) |
Oct 20, 2005 | 40.20 | 40.24 | 39.24 | 39.33 | 3,065,457 | -0.72(-1.80%) |
Oct 19, 2005 | 38.46 | 40.08 | 38.44 | 40.05 | 4,715,802 | +1.60(+4.15%) |
Oct 18, 2005 | 38.20 | 38.60 | 38.02 | 38.46 | 2,573,671 | +0.17(+0.43%) |
Oct 17, 2005 | 38.28 | 38.47 | 38.09 | 38.29 | 1,521,390 | +0.06(+0.17%) |
Oct 14, 2005 | 37.52 | 38.73 | 37.52 | 38.23 | 3,702,614 | +0.84(+2.24%) |
Oct 13, 2005 | 37.71 | 37.89 | 37.38 | 37.39 | 3,876,245 | -0.62(-1.63%) |
Oct 12, 2005 | 38.47 | 38.65 | 37.76 | 38.01 | 2,616,656 | -0.31(-0.80%) |
Oct 11, 2005 | 38.27 | 38.54 | 38.03 | 38.31 | 2,058,023 | +0.12(+0.31%) |
Oct 10, 2005 | 38.73 | 38.86 | 38.17 | 38.20 | 2,633,579 | -0.26(-0.68%) |
Oct 07, 2005 | 38.59 | 38.59 | 38.15 | 38.46 | 3,657,598 | -0.30(-0.78%) |
Oct 06, 2005 | 39.14 | 39.26 | 38.53 | 38.76 | 2,971,703 | -0.23(-0.59%) |
Oct 05, 2005 | 39.45 | 39.49 | 38.93 | 38.99 | 2,762,872 | -0.46(-1.17%) |
Oct 04, 2005 | 40.08 | 40.19 | 39.45 | 39.45 | 2,521,378 | -0.32(-0.82%) |
Oct 03, 2005 | 39.69 | 39.93 | 39.50 | 39.77 | 2,113,531 | -0.15(-0.37%) |
Sep 30, 2005 | 39.64 | 39.97 | 39.38 | 39.92 | 2,360,947 | +0.14(+0.34%) |
Sep 29, 2005 | 38.65 | 39.87 | 38.42 | 39.79 | 4,041,584 | +1.11(+2.87%) |
Sep 28, 2005 | 38.48 | 38.85 | 38.29 | 38.67 | 4,875,218 | +0.18(+0.48%) |
Sep 27, 2005 | 38.41 | 38.68 | 38.18 | 38.49 | 3,449,274 | +0.11(+0.28%) |
Sep 26, 2005 | 38.76 | 39.00 | 38.22 | 38.39 | 2,933,626 | -0.24(-0.61%) |
Sep 23, 2005 | 38.62 | 39.05 | 38.08 | 38.62 | 4,346,539 | -0.20(-0.52%) |
Sep 22, 2005 | 39.30 | 39.32 | 38.54 | 38.82 | 4,587,017 | -0.75(-1.90%) |
Sep 21, 2005 | 40.08 | 40.18 | 39.40 | 39.57 | 3,043,457 | -0.79(-1.95%) |
Sep 20, 2005 | 40.09 | 41.01 | 39.80 | 40.36 | 3,855,260 | +0.27(+0.68%) |
Sep 19, 2005 | 39.71 | 40.12 | 39.46 | 40.09 | 2,273,624 | +0.04(+0.10%) |
Sep 16, 2005 | 40.12 | 40.45 | 39.80 | 40.05 | 3,122,996 | +0.08(+0.21%) |
Sep 15, 2005 | 39.27 | 39.96 | 39.21 | 39.96 | 2,013,007 | +0.87(+2.22%) |
Sep 14, 2005 | 39.44 | 39.65 | 39.00 | 39.09 | 1,936,007 | -0.26(-0.66%) |
Sep 13, 2005 | 39.71 | 39.71 | 39.13 | 39.35 | 2,744,933 | -0.21(-0.52%) |
Sep 12, 2005 | 39.53 | 39.80 | 39.15 | 39.56 | 2,719,718 | -0.27(-0.68%) |
Sep 09, 2005 | 39.87 | 40.12 | 39.64 | 39.83 | 2,066,823 | -0.03(-0.07%) |
Sep 08, 2005 | 39.89 | 40.24 | 39.78 | 39.86 | 2,091,531 | -0.22(-0.56%) |
Sep 07, 2005 | 39.80 | 40.10 | 39.66 | 40.09 | 2,094,577 | +0.33(+0.82%) |
Sep 06, 2005 | 39.18 | 39.85 | 39.18 | 39.76 | 4,030,415 | +0.95(+2.45%) |
Sep 02, 2005 | 39.45 | 39.59 | 38.34 | 38.81 | 2,933,626 | -0.60(-1.51%) |
Sep 01, 2005 | 38.10 | 39.47 | 37.83 | 39.41 | 5,254,973 | +1.37(+3.60%) |
Aug 31, 2005 | 37.20 | 38.04 | 36.87 | 38.04 | 3,677,906 | +0.76(+2.03%) |
Aug 30, 2005 | 37.72 | 37.88 | 37.11 | 37.28 | 3,764,891 | -0.50(-1.31%) |
Aug 29, 2005 | 37.68 | 37.99 | 37.58 | 37.78 | 2,967,134 | -0.17(-0.44%) |
Aug 26, 2005 | 38.14 | 38.29 | 37.79 | 37.94 | 2,654,733 | -0.36(-0.94%) |
Aug 25, 2005 | 38.01 | 38.43 | 37.94 | 38.30 | 1,967,315 | +0.48(+1.27%) |
Aug 24, 2005 | 37.88 | 38.23 | 37.82 | 37.82 | 3,416,613 | -0.11(-0.30%) |
Aug 23, 2005 | 38.26 | 38.41 | 37.89 | 37.94 | 2,989,472 | -0.45(-1.19%) |
Aug 22, 2005 | 38.47 | 38.84 | 38.14 | 38.39 | 1,968,330 | -0.04(-0.09%) |
Aug 19, 2005 | 38.29 | 38.54 | 38.20 | 38.43 | 1,892,176 | +0.28(+0.73%) |
Aug 18, 2005 | 38.02 | 38.26 | 37.90 | 38.15 | 1,383,297 | -0.11(-0.28%) |
Aug 17, 2005 | 38.10 | 38.43 | 37.76 | 38.26 | 1,837,853 | +0.20(+0.53%) |
Aug 16, 2005 | 38.76 | 38.76 | 37.97 | 38.05 | 2,095,423 | -0.76(-1.95%) |
Aug 15, 2005 | 38.43 | 39.00 | 38.33 | 38.81 | 1,464,020 | +0.38(+1.00%) |
Aug 12, 2005 | 38.20 | 38.62 | 38.11 | 38.43 | 1,897,930 | -0.07(-0.18%) |
Aug 11, 2005 | 38.26 | 38.54 | 38.23 | 38.50 | 2,678,764 | +0.33(+0.87%) |
Aug 10, 2005 | 38.26 | 38.53 | 38.07 | 38.17 | 3,145,165 | -0.09(-0.25%) |
Aug 09, 2005 | 38.52 | 38.52 | 38.14 | 38.26 | 3,025,011 | -0.04(-0.09%) |
Aug 08, 2005 | 38.60 | 38.79 | 38.10 | 38.30 | 2,160,239 | -0.11(-0.28%) |
Aug 05, 2005 | 38.90 | 38.94 | 38.33 | 38.40 | 2,733,595 | -0.85(-2.17%) |
Aug 04, 2005 | 40.10 | 40.10 | 39.15 | 39.25 | 2,423,055 | -0.84(-2.09%) |
Aug 03, 2005 | 39.74 | 40.18 | 39.59 | 40.09 | 3,176,812 | +0.43(+1.07%) |
Aug 02, 2005 | 39.53 | 39.96 | 39.47 | 39.67 | 2,484,655 | +0.17(+0.42%) |