Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 40.84 | 41.56 | 40.84 | 41.22 | 537,336 | +0.57(+1.41%) |
Oct 28, 2005 | 39.77 | 40.75 | 39.69 | 40.65 | 541,692 | +0.96(+2.41%) |
Oct 27, 2005 | 40.13 | 40.37 | 39.43 | 39.69 | 394,492 | -0.44(-1.11%) |
Oct 26, 2005 | 40.57 | 40.74 | 39.70 | 40.14 | 593,865 | -0.73(-1.79%) |
Oct 25, 2005 | 41.24 | 41.41 | 40.61 | 40.87 | 349,613 | -0.46(-1.12%) |
Oct 24, 2005 | 40.98 | 41.46 | 40.61 | 41.33 | 348,701 | +0.40(+0.99%) |
Oct 21, 2005 | 40.64 | 41.18 | 40.58 | 40.92 | 300,478 | +0.38(+0.95%) |
Oct 20, 2005 | 41.13 | 41.51 | 40.22 | 40.54 | 259,043 | -0.59(-1.44%) |
Oct 19, 2005 | 40.37 | 41.17 | 40.11 | 41.13 | 249,520 | +0.55(+1.36%) |
Oct 18, 2005 | 41.31 | 41.31 | 40.57 | 40.58 | 334,214 | -0.73(-1.77%) |
Oct 17, 2005 | 41.48 | 41.62 | 41.01 | 41.31 | 276,671 | -0.12(-0.29%) |
Oct 14, 2005 | 40.91 | 41.76 | 40.90 | 41.43 | 348,498 | +0.51(+1.25%) |
Oct 13, 2005 | 41.03 | 41.36 | 40.36 | 40.91 | 518,999 | -0.07(-0.17%) |
Oct 12, 2005 | 41.57 | 41.96 | 40.59 | 40.98 | 430,456 | -0.68(-1.63%) |
Oct 11, 2005 | 41.90 | 42.35 | 41.24 | 41.67 | 398,139 | -0.14(-0.33%) |
Oct 10, 2005 | 42.42 | 42.43 | 41.49 | 41.80 | 257,220 | -0.51(-1.21%) |
Oct 07, 2005 | 42.69 | 42.88 | 41.90 | 42.32 | 400,368 | +0.16(+0.37%) |
Oct 06, 2005 | 41.88 | 42.28 | 41.41 | 42.16 | 869,321 | +0.23(+0.54%) |
Oct 05, 2005 | 42.54 | 42.54 | 41.93 | 41.93 | 370,583 | -0.74(-1.74%) |
Oct 04, 2005 | 43.43 | 43.68 | 42.67 | 42.67 | 369,874 | -0.83(-1.91%) |
Oct 03, 2005 | 44.22 | 44.22 | 43.40 | 43.50 | 582,823 | -0.72(-1.63%) |
Sep 30, 2005 | 44.11 | 44.41 | 43.93 | 44.22 | 754,945 | -0.03(-0.07%) |
Sep 29, 2005 | 43.26 | 44.66 | 43.04 | 44.25 | 650,497 | +0.79(+1.82%) |
Sep 28, 2005 | 41.15 | 43.73 | 42.20 | 43.46 | 1,650,607 | +2.31(+5.61%) |
Sep 27, 2005 | 41.40 | 41.43 | 41.11 | 41.15 | 249,520 | -0.23(-0.55%) |
Sep 26, 2005 | 41.61 | 41.80 | 41.04 | 41.38 | 374,028 | -0.11(-0.26%) |
Sep 23, 2005 | 41.39 | 41.61 | 40.97 | 41.49 | 184,886 | -0.02(-0.05%) |
Sep 22, 2005 | 41.27 | 41.76 | 40.98 | 41.51 | 278,292 | +0.34(+0.82%) |
Sep 21, 2005 | 41.09 | 41.46 | 40.91 | 41.17 | 424,580 | -0.07(-0.17%) |
Sep 20, 2005 | 41.49 | 41.52 | 41.12 | 41.24 | 302,808 | -0.18(-0.43%) |
Sep 19, 2005 | 41.49 | 41.60 | 41.09 | 41.42 | 253,573 | -0.07(-0.17%) |
Sep 16, 2005 | 41.45 | 41.75 | 41.26 | 41.49 | 573,908 | +0.04(+0.10%) |
Sep 15, 2005 | 41.64 | 41.64 | 41.21 | 41.45 | 222,370 | -0.19(-0.45%) |
Sep 14, 2005 | 41.56 | 41.69 | 41.27 | 41.64 | 305,037 | -0.07(-0.17%) |
Sep 13, 2005 | 41.96 | 41.96 | 41.58 | 41.70 | 223,282 | -0.29(-0.68%) |
Sep 12, 2005 | 41.84 | 42.22 | 41.70 | 41.99 | 314,459 | +0.25(+0.59%) |
Sep 09, 2005 | 41.48 | 41.82 | 41.41 | 41.74 | 372,711 | +0.21(+0.50%) |
Sep 08, 2005 | 41.43 | 41.65 | 41.33 | 41.54 | 799,014 | +0.26(+0.62%) |
Sep 07, 2005 | 40.72 | 41.35 | 40.71 | 41.28 | 409,283 | +0.69(+1.70%) |
Sep 06, 2005 | 40.20 | 40.71 | 40.18 | 40.59 | 619,091 | +0.38(+0.96%) |
Sep 02, 2005 | 40.38 | 40.52 | 40.03 | 40.20 | 288,625 | -0.13(-0.32%) |
Sep 01, 2005 | 40.17 | 40.80 | 40.09 | 40.33 | 454,365 | -0.01(-0.02%) |
Aug 31, 2005 | 39.93 | 40.34 | 39.48 | 40.34 | 816,135 | +0.32(+0.79%) |
Aug 30, 2005 | 38.99 | 40.13 | 38.99 | 40.03 | 641,379 | +1.04(+2.66%) |
Aug 29, 2005 | 39.58 | 39.19 | 38.44 | 38.99 | 377,979 | -0.59(-1.50%) |
Aug 26, 2005 | 39.17 | 39.81 | 39.17 | 39.58 | 512,718 | +0.41(+1.06%) |
Aug 25, 2005 | 39.14 | 39.49 | 38.95 | 39.17 | 421,946 | +0.13(+0.33%) |
Aug 24, 2005 | 39.25 | 39.64 | 38.74 | 39.04 | 487,492 | -0.20(-0.50%) |
Aug 23, 2005 | 38.71 | 39.51 | 38.71 | 39.24 | 911,870 | +0.52(+1.35%) |
Aug 22, 2005 | 38.10 | 38.81 | 38.10 | 38.71 | 350,930 | +0.56(+1.47%) |
Aug 19, 2005 | 38.40 | 38.45 | 38.00 | 38.15 | 314,661 | -0.31(-0.80%) |
Aug 18, 2005 | 38.62 | 38.62 | 38.16 | 38.46 | 155,102 | -0.21(-0.54%) |
Aug 17, 2005 | 38.24 | 38.84 | 38.21 | 38.66 | 348,701 | +0.38(+0.98%) |
Aug 16, 2005 | 38.62 | 39.03 | 38.23 | 38.29 | 385,475 | -0.38(-0.97%) |
Aug 15, 2005 | 38.26 | 39.23 | 38.04 | 38.66 | 387,299 | +0.23(+0.59%) |
Aug 12, 2005 | 38.25 | 38.60 | 38.01 | 38.44 | 374,737 | -0.01(-0.03%) |
Aug 11, 2005 | 37.56 | 38.47 | 37.56 | 38.45 | 514,035 | +0.80(+2.12%) |
Aug 10, 2005 | 37.81 | 38.33 | 37.29 | 37.65 | 512,414 | -0.03(-0.08%) |
Aug 09, 2005 | 37.74 | 38.20 | 37.57 | 37.68 | 489,924 | +0.08(+0.21%) |
Aug 08, 2005 | 37.38 | 37.95 | 37.05 | 37.60 | 467,737 | +0.19(+0.50%) |
Aug 05, 2005 | 37.53 | 37.93 | 37.31 | 37.41 | 307,367 | -0.19(-0.50%) |
Aug 04, 2005 | 37.24 | 38.13 | 37.22 | 37.60 | 608,150 | +0.06(+0.16%) |
Aug 03, 2005 | 36.89 | 37.69 | 36.86 | 37.54 | 516,061 | +0.58(+1.58%) |
Aug 02, 2005 | 36.93 | 37.20 | 36.77 | 36.96 | 690,513 | +0.03(+0.08%) |