Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 43.16 | 43.32 | 43.10 | 43.27 | 2,141 | +0.42(+0.98%) |
Oct 28, 2005 | 42.40 | 42.85 | 42.40 | 42.85 | 3,148 | +0.73(+1.73%) |
Oct 27, 2005 | 42.32 | 42.32 | 42.12 | 42.12 | 1,511 | -0.59(-1.38%) |
Oct 26, 2005 | 42.98 | 43.00 | 42.70 | 42.70 | 1,007 | -0.27(-0.63%) |
Oct 25, 2005 | 43.01 | 43.03 | 42.70 | 42.97 | 5,920 | -0.11(-0.26%) |
Oct 24, 2005 | 42.67 | 43.09 | 42.67 | 43.09 | 3,778 | +0.67(+1.57%) |
Oct 21, 2005 | 42.63 | 42.63 | 42.42 | 42.42 | 19,649 | -0.22(-0.52%) |
Oct 20, 2005 | 43.02 | 43.19 | 42.55 | 42.64 | 5,164 | -0.45(-1.05%) |
Oct 19, 2005 | 42.43 | 43.09 | 42.43 | 43.09 | 881 | +0.44(+1.04%) |
Oct 18, 2005 | 42.80 | 42.80 | 42.60 | 42.65 | 5,668 | -0.21(-0.48%) |
Oct 17, 2005 | 42.76 | 42.85 | 42.66 | 42.85 | 1,511 | -0.04(-0.09%) |
Oct 14, 2005 | 42.66 | 42.89 | 42.66 | 42.89 | 2,645 | +0.41(+0.97%) |
Oct 13, 2005 | 42.32 | 42.48 | 42.28 | 42.48 | 4,660 | +0.04(+0.09%) |
Oct 12, 2005 | 42.59 | 42.70 | 42.36 | 42.44 | 9,950 | -0.20(-0.47%) |
Oct 11, 2005 | 43.01 | 43.01 | 42.64 | 42.64 | 17,256 | -0.23(-0.54%) |
Oct 10, 2005 | 42.97 | 43.03 | 42.83 | 42.87 | 4,030 | -0.26(-0.61%) |
Oct 07, 2005 | 43.08 | 43.15 | 42.94 | 43.13 | 6,046 | +0.52(+1.23%) |
Oct 06, 2005 | 43.06 | 43.06 | 42.61 | 42.61 | 1,889 | +0.05(+0.11%) |
Oct 05, 2005 | 43.28 | 43.28 | 42.56 | 42.56 | 2,645 | -0.71(-1.65%) |
Oct 04, 2005 | 43.74 | 43.82 | 43.28 | 43.28 | 1,763 | -0.33(-0.76%) |
Oct 03, 2005 | 43.74 | 43.84 | 43.59 | 43.61 | 12,595 | -0.08(-0.18%) |
Sep 30, 2005 | 43.51 | 43.69 | 43.51 | 43.69 | 881 | +0.21(+0.49%) |
Sep 29, 2005 | 43.05 | 43.47 | 42.91 | 43.47 | 2,519 | +0.22(+0.51%) |
Sep 28, 2005 | 43.32 | 43.35 | 43.10 | 43.25 | 2,267 | +0.01(+0.02%) |
Sep 27, 2005 | 42.98 | 43.37 | 42.86 | 43.24 | 4,660 | +0.32(+0.74%) |
Sep 26, 2005 | 43.23 | 43.23 | 42.91 | 42.93 | 4,408 | -0.19(-0.44%) |
Sep 23, 2005 | 43.12 | 43.12 | 42.64 | 43.12 | 1,637 | +0.26(+0.61%) |
Sep 22, 2005 | 42.41 | 42.85 | 42.41 | 42.85 | 13,477 | +0.28(+0.65%) |
Sep 21, 2005 | 42.64 | 42.76 | 42.48 | 42.58 | 4,912 | -0.33(-0.76%) |
Sep 20, 2005 | 43.26 | 43.36 | 42.90 | 42.90 | 2,519 | -0.17(-0.41%) |
Sep 19, 2005 | 43.40 | 43.40 | 43.08 | 43.08 | 1,511 | -0.54(-1.24%) |
Sep 16, 2005 | 43.62 | 43.70 | 43.47 | 43.62 | 1,763 | +0.30(+0.70%) |
Sep 15, 2005 | 43.39 | 43.43 | 43.31 | 43.32 | 5,668 | -0.07(-0.16%) |
Sep 14, 2005 | 43.74 | 43.74 | 43.36 | 43.39 | 1,637 | -0.35(-0.80%) |
Sep 13, 2005 | 43.76 | 43.86 | 43.64 | 43.74 | 5,920 | -0.25(-0.58%) |
Sep 12, 2005 | 43.77 | 43.99 | 43.77 | 43.99 | 1,385 | +0.33(+0.75%) |
Sep 09, 2005 | 43.49 | 43.70 | 43.45 | 43.66 | 1,889 | +0.21(+0.49%) |
Sep 08, 2005 | 43.50 | 43.57 | 43.45 | 43.45 | 2,393 | -0.17(-0.40%) |
Sep 07, 2005 | 43.56 | 43.64 | 43.45 | 43.63 | 2,897 | +0.07(+0.16%) |
Sep 06, 2005 | 43.51 | 43.55 | 43.43 | 43.55 | 5,542 | +0.53(+1.24%) |
Sep 02, 2005 | 43.08 | 43.19 | 43.02 | 43.02 | 4,030 | -0.02(-0.04%) |
Sep 01, 2005 | 43.08 | 43.08 | 42.96 | 43.04 | 9,572 | +0.37(+0.86%) |
Aug 31, 2005 | 42.44 | 42.67 | 42.44 | 42.67 | 503 | +0.40(+0.94%) |
Aug 30, 2005 | 42.32 | 42.46 | 42.28 | 42.28 | 629 | -0.57(-1.33%) |
Aug 29, 2005 | 42.52 | 42.85 | 42.52 | 42.85 | 881 | +0.27(+0.63%) |
Aug 26, 2005 | 42.67 | 42.70 | 42.47 | 42.58 | 5,416 | -0.20(-0.46%) |
Aug 25, 2005 | 42.75 | 42.83 | 42.75 | 42.78 | 1,385 | +0.06(+0.13%) |
Aug 24, 2005 | 42.92 | 43.09 | 42.71 | 42.72 | 4,030 | -0.36(-0.83%) |
Aug 23, 2005 | 43.09 | 43.20 | 42.95 | 43.08 | 2,015 | -0.06(-0.15%) |
Aug 22, 2005 | 43.28 | 43.44 | 43.12 | 43.14 | 40,810 | -0.01(-0.02%) |
Aug 19, 2005 | 43.12 | 43.26 | 43.12 | 43.15 | 2,393 | +0.13(+0.30%) |
Aug 18, 2005 | 43.09 | 43.09 | 42.99 | 43.02 | 1,637 | -0.25(-0.59%) |
Aug 17, 2005 | 43.10 | 43.32 | 43.10 | 43.28 | 3,400 | +0.21(+0.48%) |
Aug 16, 2005 | 43.47 | 43.47 | 43.07 | 43.07 | 4,786 | -0.53(-1.22%) |
Aug 15, 2005 | 43.65 | 43.65 | 43.60 | 43.60 | 755 | +0.07(+0.16%) |
Aug 12, 2005 | 43.49 | 43.53 | 43.34 | 43.53 | 755 | +0.11(+0.26%) |
Aug 11, 2005 | 43.47 | 43.47 | 43.40 | 43.42 | 1,763 | -0.04(-0.09%) |
Aug 10, 2005 | 43.43 | 43.46 | 43.43 | 43.46 | 1,385 | +0.13(+0.31%) |
Aug 09, 2005 | 43.18 | 43.38 | 43.18 | 43.32 | 4,156 | +0.32(+0.74%) |
Aug 08, 2005 | 43.22 | 43.22 | 43.01 | 43.01 | 1,511 | -0.15(-0.35%) |
Aug 05, 2005 | 43.39 | 43.39 | 43.15 | 43.16 | 1,007 | -0.27(-0.62%) |
Aug 04, 2005 | 43.74 | 43.74 | 43.43 | 43.43 | 3,023 | -0.28(-0.64%) |
Aug 03, 2005 | 43.63 | 43.79 | 43.63 | 43.70 | 2,771 | -0.15(-0.34%) |
Aug 02, 2005 | 43.79 | 43.93 | 43.79 | 43.86 | 12,469 | -0.13(-0.31%) |