Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 39.90 | 40.13 | 39.65 | 39.74 | 2,288,241 | +0.01(+0.02%) |
Oct 28, 2005 | 39.41 | 39.76 | 39.10 | 39.73 | 1,492,753 | +0.80(+2.07%) |
Oct 27, 2005 | 39.14 | 39.36 | 38.61 | 38.93 | 1,650,905 | -0.14(-0.37%) |
Oct 26, 2005 | 38.44 | 39.69 | 38.36 | 39.07 | 1,671,421 | +0.60(+1.55%) |
Oct 25, 2005 | 38.44 | 38.89 | 37.82 | 38.48 | 1,664,085 | +0.19(+0.50%) |
Oct 24, 2005 | 37.97 | 38.44 | 37.92 | 38.28 | 1,041,296 | +0.53(+1.41%) |
Oct 21, 2005 | 37.55 | 38.06 | 37.33 | 37.75 | 1,444,138 | +0.45(+1.21%) |
Oct 20, 2005 | 37.41 | 38.12 | 37.23 | 37.30 | 2,252,184 | -0.25(-0.66%) |
Oct 19, 2005 | 37.24 | 37.56 | 36.84 | 37.55 | 1,658,614 | +0.10(+0.28%) |
Oct 18, 2005 | 37.56 | 37.66 | 37.38 | 37.45 | 1,290,710 | -0.35(-0.94%) |
Oct 17, 2005 | 37.09 | 37.88 | 36.55 | 37.80 | 2,075,008 | +0.38(+1.01%) |
Oct 14, 2005 | 37.64 | 37.75 | 37.16 | 37.42 | 1,333,978 | -0.08(-0.21%) |
Oct 13, 2005 | 37.11 | 37.66 | 37.01 | 37.50 | 1,343,925 | +0.17(+0.45%) |
Oct 12, 2005 | 37.12 | 37.58 | 37.09 | 37.33 | 1,514,262 | +0.02(+0.04%) |
Oct 11, 2005 | 37.44 | 37.60 | 37.10 | 37.32 | 1,668,685 | -0.19(-0.51%) |
Oct 10, 2005 | 37.46 | 37.75 | 37.29 | 37.51 | 1,501,207 | +0.02(+0.04%) |
Oct 07, 2005 | 37.60 | 38.20 | 37.41 | 37.50 | 1,479,946 | +0.06(+0.15%) |
Oct 06, 2005 | 37.96 | 38.05 | 37.28 | 37.44 | 2,578,064 | -0.60(-1.59%) |
Oct 05, 2005 | 38.73 | 38.76 | 37.83 | 38.04 | 2,942,486 | -1.08(-2.76%) |
Oct 04, 2005 | 38.97 | 39.72 | 38.84 | 39.12 | 1,727,371 | +0.47(+1.21%) |
Oct 03, 2005 | 38.85 | 38.97 | 38.57 | 38.65 | 1,417,158 | +0.10(+0.27%) |
Sep 30, 2005 | 38.48 | 38.85 | 38.41 | 38.55 | 2,134,564 | +0.07(+0.19%) |
Sep 29, 2005 | 38.32 | 38.79 | 37.95 | 38.48 | 2,555,559 | +0.15(+0.40%) |
Sep 28, 2005 | 37.89 | 38.48 | 37.89 | 38.32 | 1,808,188 | +0.31(+0.80%) |
Sep 27, 2005 | 37.98 | 38.24 | 37.94 | 38.02 | 1,543,357 | +0.10(+0.25%) |
Sep 26, 2005 | 38.24 | 38.48 | 37.81 | 37.92 | 1,747,513 | +0.19(+0.49%) |
Sep 23, 2005 | 37.74 | 38.10 | 36.69 | 37.74 | 2,235,275 | +0.74(+2.00%) |
Sep 22, 2005 | 37.12 | 37.22 | 36.45 | 37.00 | 4,571,137 | -0.27(-0.73%) |
Sep 21, 2005 | 38.16 | 38.24 | 37.20 | 37.27 | 2,339,218 | -1.11(-2.89%) |
Sep 20, 2005 | 39.05 | 39.41 | 38.36 | 38.38 | 1,463,410 | -0.43(-1.12%) |
Sep 19, 2005 | 38.77 | 38.96 | 38.47 | 38.81 | 1,248,810 | -0.47(-1.19%) |
Sep 16, 2005 | 39.10 | 39.37 | 38.59 | 39.28 | 1,956,021 | +0.50(+1.29%) |
Sep 15, 2005 | 38.93 | 38.99 | 38.54 | 38.78 | 873,818 | -0.07(-0.19%) |
Sep 14, 2005 | 38.73 | 39.05 | 38.68 | 38.85 | 935,612 | -0.11(-0.29%) |
Sep 13, 2005 | 39.38 | 39.54 | 38.96 | 38.97 | 1,306,873 | -0.50(-1.26%) |
Sep 12, 2005 | 39.33 | 39.71 | 39.21 | 39.47 | 1,073,250 | +0.10(+0.25%) |
Sep 09, 2005 | 39.01 | 39.39 | 38.69 | 39.37 | 836,767 | +0.66(+1.70%) |
Sep 08, 2005 | 38.69 | 38.96 | 38.63 | 38.71 | 1,077,229 | -0.19(-0.48%) |
Sep 07, 2005 | 38.65 | 39.04 | 38.65 | 38.90 | 1,022,273 | +0.10(+0.25%) |
Sep 06, 2005 | 38.69 | 39.05 | 38.63 | 38.80 | 1,245,577 | +0.27(+0.71%) |
Sep 02, 2005 | 38.36 | 38.62 | 37.96 | 38.53 | 1,275,790 | -0.01(-0.02%) |
Sep 01, 2005 | 38.85 | 38.94 | 38.53 | 38.53 | 1,520,106 | -0.31(-0.81%) |
Aug 31, 2005 | 38.40 | 38.85 | 38.27 | 38.85 | 1,760,195 | +0.40(+1.05%) |
Aug 30, 2005 | 38.90 | 38.91 | 38.12 | 38.44 | 1,752,735 | -0.72(-1.83%) |
Aug 29, 2005 | 38.49 | 39.24 | 38.33 | 39.16 | 1,298,170 | +0.22(+0.56%) |
Aug 26, 2005 | 38.95 | 39.16 | 38.53 | 38.94 | 1,361,580 | -0.27(-0.68%) |
Aug 25, 2005 | 39.41 | 39.48 | 38.74 | 39.21 | 2,014,707 | -0.19(-0.49%) |
Aug 24, 2005 | 39.34 | 39.60 | 39.04 | 39.40 | 2,242,984 | +0.02(+0.04%) |
Aug 23, 2005 | 39.41 | 40.01 | 38.77 | 39.39 | 4,661,030 | -1.13(-2.78%) |
Aug 22, 2005 | 40.70 | 41.21 | 40.34 | 40.51 | 1,162,646 | -0.02(-0.06%) |
Aug 19, 2005 | 40.86 | 40.87 | 40.42 | 40.54 | 928,028 | -0.06(-0.14%) |
Aug 18, 2005 | 40.35 | 40.65 | 40.15 | 40.59 | 966,944 | +0.02(+0.06%) |
Aug 17, 2005 | 40.50 | 40.78 | 40.19 | 40.57 | 954,635 | -0.08(-0.20%) |
Aug 16, 2005 | 41.10 | 41.26 | 40.59 | 40.65 | 1,404,476 | -0.64(-1.54%) |
Aug 15, 2005 | 41.11 | 41.43 | 40.99 | 41.28 | 987,087 | +0.07(+0.18%) |
Aug 12, 2005 | 41.08 | 41.50 | 41.06 | 41.21 | 1,136,785 | -0.11(-0.27%) |
Aug 11, 2005 | 40.93 | 41.32 | 40.79 | 41.32 | 1,002,380 | +0.50(+1.22%) |
Aug 10, 2005 | 41.32 | 41.61 | 40.57 | 40.83 | 1,386,323 | -0.35(-0.84%) |
Aug 09, 2005 | 40.97 | 41.23 | 40.81 | 41.17 | 1,368,170 | +0.35(+0.87%) |
Aug 08, 2005 | 40.92 | 41.06 | 40.66 | 40.82 | 831,669 | +0.06(+0.14%) |
Aug 05, 2005 | 40.71 | 40.98 | 40.64 | 40.76 | 961,225 | -0.06(-0.14%) |
Aug 04, 2005 | 41.18 | 41.19 | 40.76 | 40.82 | 1,919,964 | -0.61(-1.48%) |
Aug 03, 2005 | 40.82 | 41.59 | 40.64 | 41.43 | 1,675,772 | +0.40(+0.98%) |
Aug 02, 2005 | 40.25 | 41.06 | 40.25 | 41.03 | 1,741,794 | +0.85(+2.12%) |