Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 44.12 | 44.90 | 43.97 | 44.57 | 2,224,694 | +0.28(+0.64%) |
Oct 28, 2005 | 44.77 | 45.00 | 44.09 | 44.29 | 2,496,671 | -1.23(-2.70%) |
Oct 27, 2005 | 45.31 | 46.44 | 45.17 | 45.52 | 2,135,070 | +0.21(+0.46%) |
Oct 26, 2005 | 44.35 | 45.93 | 44.35 | 45.31 | 3,089,979 | +1.41(+3.20%) |
Oct 25, 2005 | 43.20 | 44.03 | 43.14 | 43.90 | 1,697,827 | +0.70(+1.63%) |
Oct 24, 2005 | 42.93 | 43.20 | 42.76 | 43.20 | 1,107,507 | +0.36(+0.84%) |
Oct 21, 2005 | 42.89 | 43.21 | 42.65 | 42.84 | 1,294,402 | +0.18(+0.41%) |
Oct 20, 2005 | 43.14 | 43.43 | 42.55 | 42.66 | 1,424,894 | -0.48(-1.11%) |
Oct 19, 2005 | 42.65 | 43.17 | 42.36 | 43.14 | 1,361,321 | +0.38(+0.88%) |
Oct 18, 2005 | 42.55 | 43.23 | 42.47 | 42.76 | 1,446,403 | +0.33(+0.79%) |
Oct 17, 2005 | 41.83 | 42.63 | 41.79 | 42.43 | 2,203,184 | +0.58(+1.38%) |
Oct 14, 2005 | 41.93 | 42.12 | 41.54 | 41.85 | 1,456,919 | +0.08(+0.18%) |
Oct 13, 2005 | 41.27 | 42.00 | 41.27 | 41.77 | 1,068,909 | +0.18(+0.42%) |
Oct 12, 2005 | 42.03 | 42.27 | 41.24 | 41.60 | 2,105,315 | -0.47(-1.11%) |
Oct 11, 2005 | 42.36 | 42.68 | 41.97 | 42.07 | 1,375,899 | -0.28(-0.67%) |
Oct 10, 2005 | 42.77 | 42.80 | 42.34 | 42.35 | 1,368,730 | -0.33(-0.78%) |
Oct 07, 2005 | 42.43 | 42.70 | 42.28 | 42.69 | 1,470,064 | +0.29(+0.69%) |
Oct 06, 2005 | 42.70 | 43.01 | 42.19 | 42.39 | 1,745,387 | -0.30(-0.71%) |
Oct 05, 2005 | 42.79 | 42.96 | 42.56 | 42.70 | 1,293,087 | -0.10(-0.23%) |
Oct 04, 2005 | 42.87 | 43.12 | 42.70 | 42.80 | 1,449,391 | -0.15(-0.35%) |
Oct 03, 2005 | 42.51 | 42.96 | 42.23 | 42.95 | 1,463,133 | +0.20(+0.47%) |
Sep 30, 2005 | 42.51 | 43.04 | 42.20 | 42.75 | 1,333,239 | +0.23(+0.55%) |
Sep 29, 2005 | 41.72 | 42.63 | 41.58 | 42.51 | 1,437,321 | +0.89(+2.13%) |
Sep 28, 2005 | 41.48 | 41.77 | 41.39 | 41.62 | 1,049,431 | +0.15(+0.36%) |
Sep 27, 2005 | 41.42 | 42.18 | 41.17 | 41.47 | 1,328,339 | +0.07(+0.16%) |
Sep 26, 2005 | 41.45 | 41.65 | 41.21 | 41.41 | 925,870 | +0.04(+0.10%) |
Sep 23, 2005 | 41.36 | 41.61 | 40.92 | 41.36 | 1,076,915 | +0.08(+0.18%) |
Sep 22, 2005 | 41.13 | 41.51 | 40.80 | 41.29 | 1,362,755 | -0.07(-0.16%) |
Sep 21, 2005 | 41.26 | 41.63 | 41.13 | 41.36 | 1,421,070 | -0.04(-0.10%) |
Sep 20, 2005 | 42.19 | 42.22 | 41.37 | 41.40 | 1,886,395 | -0.79(-1.88%) |
Sep 19, 2005 | 42.43 | 42.55 | 41.98 | 42.19 | 991,116 | -0.21(-0.49%) |
Sep 16, 2005 | 43.11 | 43.11 | 42.13 | 42.40 | 3,825,967 | -0.70(-1.63%) |
Sep 15, 2005 | 43.41 | 43.41 | 42.70 | 43.11 | 1,314,597 | -0.14(-0.33%) |
Sep 14, 2005 | 43.10 | 43.42 | 42.72 | 43.25 | 1,582,392 | +0.56(+1.31%) |
Sep 13, 2005 | 42.68 | 43.22 | 42.10 | 42.69 | 1,560,165 | +0.18(+0.41%) |
Sep 12, 2005 | 42.85 | 42.85 | 42.09 | 42.51 | 1,474,605 | -0.52(-1.21%) |
Sep 09, 2005 | 42.16 | 43.08 | 41.95 | 43.03 | 1,165,105 | +0.96(+2.29%) |
Sep 08, 2005 | 41.05 | 42.23 | 40.95 | 42.07 | 1,199,401 | +0.47(+1.13%) |
Sep 07, 2005 | 41.93 | 42.01 | 41.52 | 41.60 | 1,215,892 | -0.50(-1.19%) |
Sep 06, 2005 | 42.43 | 42.63 | 41.95 | 42.10 | 1,122,564 | -0.05(-0.12%) |
Sep 02, 2005 | 41.84 | 42.64 | 41.69 | 42.15 | 1,518,939 | +0.35(+0.84%) |
Sep 01, 2005 | 41.09 | 41.93 | 41.07 | 41.80 | 1,262,854 | +0.70(+1.71%) |
Aug 31, 2005 | 40.85 | 41.10 | 40.39 | 41.10 | 1,406,371 | +0.26(+0.64%) |
Aug 30, 2005 | 40.90 | 41.00 | 40.61 | 40.84 | 1,091,375 | -0.06(-0.14%) |
Aug 29, 2005 | 40.67 | 41.33 | 40.47 | 40.90 | 1,223,779 | +0.08(+0.18%) |
Aug 26, 2005 | 41.18 | 41.13 | 40.66 | 40.82 | 1,191,395 | -0.35(-0.85%) |
Aug 25, 2005 | 40.37 | 41.21 | 40.33 | 41.17 | 1,564,945 | +0.86(+2.14%) |
Aug 24, 2005 | 40.34 | 41.41 | 40.26 | 40.31 | 1,218,282 | +0.02(+0.04%) |
Aug 23, 2005 | 40.63 | 40.95 | 40.27 | 40.29 | 1,456,680 | -0.39(-0.97%) |
Aug 22, 2005 | 40.17 | 41.67 | 40.17 | 40.69 | 2,171,278 | +0.95(+2.38%) |
Aug 19, 2005 | 39.64 | 39.98 | 39.47 | 39.74 | 1,070,463 | +0.39(+0.98%) |
Aug 18, 2005 | 39.29 | 39.51 | 39.17 | 39.36 | 1,001,632 | +0.03(+0.09%) |
Aug 17, 2005 | 38.75 | 39.58 | 38.70 | 39.32 | 1,067,356 | +0.33(+0.86%) |
Aug 16, 2005 | 39.12 | 39.41 | 38.90 | 38.99 | 1,239,433 | -0.13(-0.34%) |
Aug 15, 2005 | 38.87 | 39.33 | 38.85 | 39.12 | 807,447 | +0.07(+0.17%) |
Aug 12, 2005 | 38.66 | 39.26 | 38.64 | 39.05 | 955,386 | -0.06(-0.15%) |
Aug 11, 2005 | 38.42 | 39.23 | 38.03 | 39.11 | 1,798,444 | +0.24(+0.62%) |
Aug 10, 2005 | 39.21 | 39.62 | 38.71 | 38.87 | 1,198,206 | +0.03(+0.09%) |
Aug 09, 2005 | 38.85 | 39.12 | 38.66 | 38.84 | 1,377,333 | +0.06(+0.15%) |
Aug 08, 2005 | 39.33 | 39.33 | 38.70 | 38.78 | 959,568 | -0.54(-1.38%) |
Aug 05, 2005 | 39.12 | 39.57 | 39.07 | 39.32 | 1,138,696 | -0.51(-1.28%) |
Aug 04, 2005 | 39.58 | 40.05 | 39.41 | 39.83 | 1,201,910 | -0.02(-0.04%) |
Aug 03, 2005 | 38.83 | 39.94 | 38.80 | 39.85 | 1,618,002 | +0.44(+1.10%) |
Aug 02, 2005 | 39.45 | 39.63 | 39.28 | 39.41 | 2,032,421 | -0.02(-0.04%) |