Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 46.33 | 46.73 | 46.22 | 46.48 | 1,726,900 | +0.26(+0.56%) |
Oct 28, 2005 | 45.50 | 46.25 | 45.50 | 46.23 | 1,880,700 | +0.73(+1.59%) |
Oct 27, 2005 | 45.31 | 45.75 | 45.23 | 45.50 | 1,452,300 | -0.31(-0.68%) |
Oct 26, 2005 | 43.73 | 46.00 | 43.65 | 45.81 | 3,283,000 | +2.80(+6.50%) |
Oct 25, 2005 | 43.15 | 43.55 | 42.77 | 43.02 | 1,103,600 | -0.50(-1.15%) |
Oct 24, 2005 | 42.95 | 43.65 | 42.85 | 43.52 | 991,800 | +0.68(+1.59%) |
Oct 21, 2005 | 42.30 | 43.12 | 42.23 | 42.84 | 1,390,700 | +0.91(+2.16%) |
Oct 20, 2005 | 43.08 | 43.08 | 41.68 | 41.93 | 1,208,600 | -1.07(-2.49%) |
Oct 19, 2005 | 42.00 | 43.03 | 41.86 | 43.00 | 1,112,600 | +0.77(+1.81%) |
Oct 18, 2005 | 42.65 | 42.84 | 42.23 | 42.23 | 1,086,900 | -0.48(-1.11%) |
Oct 17, 2005 | 42.38 | 42.76 | 42.36 | 42.71 | 1,278,000 | +0.28(+0.66%) |
Oct 14, 2005 | 42.50 | 42.61 | 42.25 | 42.43 | 1,317,700 | +0.20(+0.46%) |
Oct 13, 2005 | 41.88 | 42.45 | 41.84 | 42.23 | 1,279,700 | +0.03(+0.07%) |
Oct 12, 2005 | 41.92 | 42.65 | 41.84 | 42.20 | 1,028,200 | -0.19(-0.45%) |
Oct 11, 2005 | 42.53 | 42.79 | 42.23 | 42.40 | 1,403,400 | -0.35(-0.83%) |
Oct 10, 2005 | 43.10 | 43.22 | 42.45 | 42.75 | 1,015,300 | -0.41(-0.96%) |
Oct 07, 2005 | 43.03 | 43.38 | 42.87 | 43.16 | 993,300 | +0.08(+0.19%) |
Oct 06, 2005 | 43.50 | 43.56 | 42.91 | 43.09 | 1,018,400 | -0.31(-0.73%) |
Oct 05, 2005 | 43.98 | 44.17 | 43.40 | 43.40 | 1,076,600 | -0.69(-1.55%) |
Oct 04, 2005 | 44.12 | 44.47 | 44.47 | 44.09 | 34,900 | -0.38(-0.87%) |
Oct 03, 2005 | 44.75 | 44.76 | 44.38 | 44.47 | 983,800 | -0.30(-0.68%) |
Sep 30, 2005 | 44.40 | 44.81 | 44.13 | 44.77 | 878,000 | +0.42(+0.96%) |
Sep 29, 2005 | 43.90 | 44.51 | 43.81 | 44.35 | 1,000,000 | +0.27(+0.60%) |
Sep 28, 2005 | 44.12 | 44.49 | 43.92 | 44.09 | 915,300 | -0.03(-0.08%) |
Sep 27, 2005 | 44.12 | 44.34 | 43.83 | 44.12 | 1,027,100 | +0.12(+0.28%) |
Sep 26, 2005 | 44.40 | 44.80 | 43.84 | 43.99 | 765,700 | -0.04(-0.08%) |
Sep 23, 2005 | 44.15 | 44.38 | 43.84 | 44.03 | 945,200 | +0.12(+0.27%) |
Sep 22, 2005 | 43.58 | 44.16 | 43.12 | 43.91 | 1,126,500 | +0.32(+0.73%) |
Sep 21, 2005 | 44.25 | 44.26 | 43.52 | 43.59 | 1,264,100 | -1.11(-2.49%) |
Sep 20, 2005 | 44.88 | 45.39 | 44.55 | 44.70 | 923,700 | -0.20(-0.43%) |
Sep 19, 2005 | 44.90 | 45.07 | 44.71 | 44.90 | 772,500 | -0.41(-0.89%) |
Sep 16, 2005 | 44.62 | 45.34 | 44.57 | 45.30 | 2,249,900 | +0.66(+1.47%) |
Sep 15, 2005 | 44.14 | 44.66 | 44.10 | 44.65 | 988,600 | +0.63(+1.44%) |
Sep 14, 2005 | 44.19 | 44.29 | 43.65 | 44.02 | 903,800 | -0.27(-0.60%) |
Sep 13, 2005 | 43.67 | 44.52 | 43.66 | 44.28 | 1,134,200 | +0.76(+1.75%) |
Sep 12, 2005 | 43.30 | 43.69 | 43.16 | 43.52 | 849,100 | +0.22(+0.51%) |
Sep 09, 2005 | 42.95 | 43.35 | 42.72 | 43.30 | 1,383,400 | +0.45(+1.05%) |
Sep 08, 2005 | 43.13 | 43.24 | 42.81 | 42.85 | 1,087,000 | -0.74(-1.70%) |
Sep 07, 2005 | 43.80 | 43.82 | 43.48 | 43.59 | 516,200 | -0.22(-0.51%) |
Sep 06, 2005 | 43.37 | 43.94 | 43.28 | 43.81 | 516,100 | +0.57(+1.32%) |
Sep 02, 2005 | 43.62 | 43.62 | 43.02 | 43.24 | 494,000 | -0.10(-0.22%) |
Sep 01, 2005 | 43.05 | 43.53 | 42.88 | 43.34 | 1,018,000 | -0.14(-0.32%) |
Aug 31, 2005 | 43.00 | 43.49 | 42.60 | 43.48 | 1,509,200 | +0.20(+0.47%) |
Aug 30, 2005 | 43.33 | 43.42 | 42.98 | 43.27 | 811,400 | -0.29(-0.65%) |
Aug 29, 2005 | 42.75 | 43.59 | 42.74 | 43.56 | 760,000 | +0.03(+0.07%) |
Aug 26, 2005 | 43.30 | 43.66 | 43.13 | 43.53 | 684,700 | -0.12(-0.26%) |
Aug 25, 2005 | 43.30 | 43.71 | 43.30 | 43.65 | 639,300 | +0.40(+0.91%) |
Aug 24, 2005 | 44.03 | 44.03 | 43.25 | 43.25 | 595,400 | -0.68(-1.55%) |
Aug 23, 2005 | 43.90 | 43.98 | 43.65 | 43.93 | 507,700 | +0.16(+0.38%) |
Aug 22, 2005 | 43.66 | 44.09 | 43.58 | 43.77 | 389,100 | +0.11(+0.25%) |
Aug 19, 2005 | 43.55 | 43.87 | 43.52 | 43.66 | 565,100 | +0.11(+0.24%) |
Aug 18, 2005 | 43.43 | 43.60 | 43.13 | 43.55 | 679,000 | +0.05(+0.11%) |
Aug 17, 2005 | 43.35 | 43.66 | 43.12 | 43.50 | 515,400 | +0.08(+0.18%) |
Aug 16, 2005 | 43.80 | 43.98 | 43.42 | 43.42 | 624,400 | -0.54(-1.23%) |
Aug 15, 2005 | 43.83 | 44.15 | 43.77 | 43.96 | 660,200 | +0.13(+0.30%) |
Aug 12, 2005 | 44.00 | 44.02 | 43.74 | 43.83 | 684,800 | -0.22(-0.50%) |
Aug 11, 2005 | 43.78 | 44.13 | 43.77 | 44.05 | 604,100 | +0.23(+0.52%) |
Aug 10, 2005 | 44.01 | 44.30 | 43.76 | 43.82 | 699,900 | +0.07(+0.16%) |
Aug 09, 2005 | 43.92 | 43.98 | 43.72 | 43.75 | 797,700 | +0.12(+0.28%) |
Aug 08, 2005 | 43.84 | 43.92 | 43.58 | 43.63 | 435,200 | -0.14(-0.32%) |
Aug 05, 2005 | 43.82 | 43.85 | 43.40 | 43.77 | 704,700 | -0.30(-0.68%) |
Aug 04, 2005 | 44.27 | 44.31 | 44.02 | 44.07 | 491,400 | -0.42(-0.94%) |
Aug 03, 2005 | 44.58 | 44.62 | 44.42 | 44.49 | 681,700 | -0.17(-0.38%) |
Aug 02, 2005 | 44.45 | 44.79 | 44.41 | 44.66 | 566,900 | +0.21(+0.48%) |