Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 40.54 | 40.88 | 40.14 | 40.42 | 1,600,674 | +0.21(+0.53%) |
Oct 28, 2005 | 39.15 | 40.21 | 39.03 | 40.21 | 2,253,845 | +1.21(+3.10%) |
Oct 27, 2005 | 39.19 | 39.69 | 38.80 | 39.00 | 1,404,003 | -0.06(-0.16%) |
Oct 26, 2005 | 39.13 | 39.56 | 38.94 | 39.06 | 1,616,183 | -0.23(-0.59%) |
Oct 25, 2005 | 39.61 | 39.86 | 39.03 | 39.29 | 1,143,274 | -0.30(-0.76%) |
Oct 24, 2005 | 39.16 | 39.63 | 39.16 | 39.60 | 1,176,652 | +0.56(+1.44%) |
Oct 21, 2005 | 39.25 | 39.39 | 39.02 | 39.04 | 1,035,948 | -0.05(-0.14%) |
Oct 20, 2005 | 39.58 | 39.87 | 38.81 | 39.09 | 1,566,397 | -0.41(-1.04%) |
Oct 19, 2005 | 38.88 | 39.63 | 38.67 | 39.50 | 1,191,824 | +0.45(+1.16%) |
Oct 18, 2005 | 39.20 | 39.33 | 38.96 | 39.05 | 1,004,818 | -0.26(-0.66%) |
Oct 17, 2005 | 39.24 | 39.43 | 39.11 | 39.30 | 810,058 | +0.03(+0.07%) |
Oct 14, 2005 | 38.91 | 39.38 | 38.64 | 39.28 | 1,742,164 | +0.54(+1.40%) |
Oct 13, 2005 | 38.92 | 39.14 | 38.59 | 38.73 | 1,501,552 | -0.13(-0.34%) |
Oct 12, 2005 | 39.29 | 39.45 | 38.70 | 38.87 | 2,945,002 | -0.36(-0.93%) |
Oct 11, 2005 | 40.01 | 40.17 | 39.15 | 39.23 | 2,184,617 | -0.64(-1.61%) |
Oct 10, 2005 | 40.74 | 40.74 | 39.83 | 39.87 | 1,557,181 | -0.70(-1.73%) |
Oct 07, 2005 | 41.29 | 41.36 | 40.13 | 40.58 | 1,738,006 | -0.74(-1.79%) |
Oct 06, 2005 | 41.28 | 43.24 | 41.28 | 41.31 | 2,281,716 | +0.04(+0.11%) |
Oct 05, 2005 | 42.17 | 42.36 | 41.27 | 41.27 | 1,269,031 | -0.98(-2.32%) |
Oct 04, 2005 | 42.46 | 42.64 | 42.19 | 42.25 | 1,130,912 | -0.21(-0.50%) |
Oct 03, 2005 | 42.27 | 42.55 | 42.19 | 42.46 | 1,881,969 | +0.24(+0.57%) |
Sep 30, 2005 | 42.13 | 42.57 | 42.13 | 42.22 | 1,168,673 | +0.02(+0.04%) |
Sep 29, 2005 | 41.98 | 42.27 | 41.49 | 42.20 | 1,343,878 | +0.22(+0.53%) |
Sep 28, 2005 | 41.24 | 42.15 | 41.17 | 41.98 | 2,511,877 | +1.04(+2.54%) |
Sep 27, 2005 | 40.87 | 41.01 | 40.59 | 40.94 | 1,721,149 | +0.08(+0.20%) |
Sep 26, 2005 | 40.93 | 40.98 | 40.69 | 40.86 | 1,041,230 | +0.12(+0.28%) |
Sep 23, 2005 | 40.74 | 40.99 | 40.57 | 40.74 | 882,657 | +0.04(+0.09%) |
Sep 22, 2005 | 40.58 | 40.80 | 40.37 | 40.71 | 1,692,041 | +0.12(+0.31%) |
Sep 21, 2005 | 40.88 | 41.15 | 40.53 | 40.58 | 1,941,982 | -0.07(-0.17%) |
Sep 20, 2005 | 41.07 | 41.37 | 40.66 | 40.66 | 1,411,758 | -0.42(-1.02%) |
Sep 19, 2005 | 41.07 | 41.36 | 40.61 | 41.07 | 862,878 | -0.28(-0.67%) |
Sep 16, 2005 | 41.11 | 41.40 | 40.95 | 41.35 | 3,396,670 | +0.22(+0.54%) |
Sep 15, 2005 | 40.58 | 41.20 | 40.58 | 41.13 | 1,762,618 | +0.62(+1.54%) |
Sep 14, 2005 | 40.49 | 40.97 | 40.46 | 40.50 | 1,915,122 | +0.21(+0.53%) |
Sep 13, 2005 | 40.19 | 40.76 | 40.13 | 40.29 | 1,939,846 | +0.10(+0.24%) |
Sep 12, 2005 | 40.07 | 40.23 | 39.93 | 40.19 | 2,475,577 | +0.15(+0.38%) |
Sep 09, 2005 | 40.04 | 40.40 | 39.85 | 40.04 | 2,738,329 | -0.91(-2.22%) |
Sep 08, 2005 | 40.93 | 41.14 | 40.77 | 40.95 | 1,112,481 | +0.02(+0.04%) |
Sep 07, 2005 | 41.07 | 41.19 | 40.69 | 40.93 | 2,039,755 | -0.23(-0.56%) |
Sep 06, 2005 | 41.29 | 41.37 | 41.08 | 41.16 | 1,955,243 | -0.01(-0.02%) |
Sep 02, 2005 | 41.31 | 41.41 | 41.07 | 41.17 | 923,115 | -0.16(-0.39%) |
Sep 01, 2005 | 41.38 | 41.53 | 41.11 | 41.33 | 1,337,135 | -0.20(-0.47%) |
Aug 31, 2005 | 40.69 | 41.59 | 40.50 | 41.53 | 1,869,494 | +0.78(+1.92%) |
Aug 30, 2005 | 40.44 | 40.82 | 40.42 | 40.74 | 1,299,936 | +0.26(+0.64%) |
Aug 29, 2005 | 40.49 | 40.71 | 40.18 | 40.49 | 1,255,657 | -0.11(-0.26%) |
Aug 26, 2005 | 40.52 | 40.82 | 40.24 | 40.59 | 1,108,548 | +0.08(+0.20%) |
Aug 25, 2005 | 40.51 | 40.58 | 40.31 | 40.51 | 887,265 | +0.05(+0.13%) |
Aug 24, 2005 | 40.74 | 40.78 | 40.35 | 40.46 | 1,842,522 | -0.41(-1.00%) |
Aug 23, 2005 | 41.15 | 41.15 | 40.82 | 40.87 | 1,075,282 | -0.22(-0.54%) |
Aug 22, 2005 | 40.93 | 41.26 | 40.82 | 41.09 | 1,304,769 | +0.12(+0.28%) |
Aug 19, 2005 | 41.22 | 41.40 | 40.92 | 40.98 | 1,004,144 | -0.24(-0.58%) |
Aug 18, 2005 | 41.49 | 41.56 | 41.16 | 41.22 | 1,566,959 | -0.47(-1.13%) |
Aug 17, 2005 | 41.55 | 41.79 | 41.50 | 41.69 | 1,994,127 | +0.28(+0.69%) |
Aug 16, 2005 | 41.53 | 41.69 | 41.40 | 41.40 | 1,351,632 | -0.25(-0.60%) |
Aug 15, 2005 | 41.70 | 41.81 | 41.48 | 41.65 | 1,450,530 | -0.14(-0.34%) |
Aug 12, 2005 | 42.07 | 42.13 | 41.53 | 41.79 | 1,409,510 | -0.47(-1.12%) |
Aug 11, 2005 | 42.13 | 42.42 | 42.09 | 42.27 | 1,309,376 | -0.01(-0.02%) |
Aug 10, 2005 | 41.84 | 42.60 | 41.73 | 42.27 | 1,557,968 | +0.41(+0.98%) |
Aug 09, 2005 | 41.52 | 41.88 | 41.49 | 41.87 | 1,435,021 | +0.44(+1.05%) |
Aug 08, 2005 | 41.42 | 41.62 | 41.33 | 41.43 | 1,034,937 | -0.04(-0.09%) |
Aug 05, 2005 | 41.33 | 41.61 | 41.28 | 41.47 | 1,514,813 | +0.04(+0.09%) |
Aug 04, 2005 | 41.24 | 41.63 | 41.20 | 41.43 | 2,364,655 | +0.14(+0.34%) |
Aug 03, 2005 | 40.84 | 41.38 | 40.66 | 41.29 | 1,504,024 | -0.01(-0.02%) |
Aug 02, 2005 | 40.13 | 41.38 | 40.08 | 41.30 | 2,352,855 | +1.25(+3.11%) |