Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 39.30 | 39.73 | 39.22 | 39.40 | 10,529 | +0.23(+0.60%) |
Oct 28, 2005 | 39.30 | 39.30 | 38.70 | 39.16 | 7,249 | -0.08(-0.20%) |
Oct 27, 2005 | 39.57 | 39.59 | 39.03 | 39.24 | 16,883 | +0.05(+0.13%) |
Oct 26, 2005 | 39.21 | 39.21 | 38.51 | 39.19 | 7,836 | -0.03(-0.07%) |
Oct 25, 2005 | 39.90 | 40.06 | 39.13 | 39.21 | 5,015 | -0.38(-0.96%) |
Oct 24, 2005 | 39.30 | 39.62 | 39.13 | 39.59 | 7,598 | +0.17(+0.44%) |
Oct 21, 2005 | 39.65 | 40.01 | 39.30 | 39.42 | 6,588 | +0.00(+0.00%) |
Oct 20, 2005 | 39.21 | 40.08 | 39.21 | 39.42 | 17,879 | +0.23(+0.59%) |
Oct 19, 2005 | 37.92 | 39.19 | 37.57 | 39.19 | 11,027 | +1.46(+3.88%) |
Oct 18, 2005 | 38.54 | 38.54 | 37.58 | 37.72 | 7,788 | -0.44(-1.14%) |
Oct 17, 2005 | 38.35 | 38.35 | 37.75 | 38.16 | 13,344 | +0.21(+0.55%) |
Oct 14, 2005 | 38.69 | 38.69 | 37.43 | 37.95 | 8,348 | -0.16(-0.41%) |
Oct 13, 2005 | 38.52 | 38.73 | 37.76 | 38.11 | 6,842 | -0.41(-1.05%) |
Oct 12, 2005 | 38.65 | 38.95 | 38.08 | 38.51 | 14,637 | -0.14(-0.36%) |
Oct 11, 2005 | 40.56 | 40.56 | 38.65 | 38.65 | 10,429 | -1.46(-3.64%) |
Oct 10, 2005 | 40.47 | 40.61 | 39.84 | 40.11 | 6,024 | -0.74(-1.81%) |
Oct 07, 2005 | 40.60 | 40.85 | 40.54 | 40.85 | 6,812 | +0.49(+1.22%) |
Oct 06, 2005 | 40.38 | 40.59 | 40.36 | 40.36 | 4,578 | -0.20(-0.49%) |
Oct 05, 2005 | 41.38 | 41.38 | 40.56 | 40.56 | 4,615 | -0.30(-0.74%) |
Oct 04, 2005 | 41.65 | 41.67 | 40.85 | 40.86 | 7,006 | -1.08(-2.57%) |
Oct 03, 2005 | 42.31 | 42.32 | 41.92 | 41.94 | 4,317 | -0.33(-0.78%) |
Sep 30, 2005 | 42.06 | 42.27 | 41.63 | 42.27 | 8,685 | +0.21(+0.49%) |
Sep 29, 2005 | 42.04 | 42.08 | 41.07 | 42.06 | 4,434 | +0.41(+0.97%) |
Sep 28, 2005 | 41.99 | 42.05 | 41.40 | 41.66 | 5,091 | -0.58(-1.37%) |
Sep 27, 2005 | 41.50 | 42.32 | 41.47 | 42.24 | 8,145 | +0.35(+0.82%) |
Sep 26, 2005 | 42.32 | 42.32 | 41.68 | 41.89 | 7,363 | -0.30(-0.72%) |
Sep 23, 2005 | 42.19 | 42.21 | 41.72 | 42.19 | 2,855 | +0.73(+1.77%) |
Sep 22, 2005 | 41.46 | 41.68 | 40.60 | 41.46 | 4,900 | +0.60(+1.48%) |
Sep 21, 2005 | 42.08 | 42.08 | 40.82 | 40.85 | 6,477 | -0.86(-2.07%) |
Sep 20, 2005 | 41.64 | 42.10 | 41.47 | 41.72 | 7,223 | +0.03(+0.08%) |
Sep 19, 2005 | 42.26 | 42.26 | 41.66 | 41.68 | 5,520 | -0.57(-1.35%) |
Sep 16, 2005 | 43.19 | 43.19 | 41.69 | 42.25 | 41,978 | -0.93(-2.16%) |
Sep 15, 2005 | 43.19 | 43.19 | 42.65 | 43.19 | 4,897 | +0.27(+0.62%) |
Sep 14, 2005 | 42.95 | 43.18 | 42.82 | 42.92 | 2,431 | -0.27(-0.62%) |
Sep 13, 2005 | 43.19 | 43.19 | 42.57 | 43.19 | 5,032 | +0.04(+0.10%) |
Sep 12, 2005 | 43.19 | 43.77 | 42.95 | 43.14 | 6,042 | -0.48(-1.09%) |
Sep 09, 2005 | 42.67 | 43.89 | 42.67 | 43.62 | 7,518 | +0.49(+1.14%) |
Sep 08, 2005 | 43.19 | 44.34 | 42.95 | 43.13 | 8,242 | -0.39(-0.89%) |
Sep 07, 2005 | 42.54 | 43.52 | 42.54 | 43.52 | 9,096 | +0.43(+1.00%) |
Sep 06, 2005 | 42.14 | 43.08 | 42.07 | 43.08 | 11,954 | +1.21(+2.89%) |
Sep 02, 2005 | 41.55 | 41.89 | 41.55 | 41.87 | 3,605 | -0.06(-0.14%) |
Sep 01, 2005 | 42.15 | 42.66 | 41.77 | 41.93 | 9,060 | -0.30(-0.72%) |
Aug 31, 2005 | 42.63 | 42.63 | 41.68 | 42.24 | 16,774 | -0.01(-0.02%) |
Aug 30, 2005 | 42.17 | 42.54 | 41.99 | 42.25 | 4,505 | -0.46(-1.07%) |
Aug 29, 2005 | 43.19 | 43.19 | 41.99 | 42.70 | 5,380 | -0.09(-0.22%) |
Aug 26, 2005 | 42.99 | 42.99 | 42.37 | 42.80 | 15,319 | +0.30(+0.71%) |
Aug 25, 2005 | 43.19 | 43.36 | 42.50 | 42.50 | 6,114 | -0.64(-1.48%) |
Aug 24, 2005 | 42.94 | 43.19 | 42.94 | 43.14 | 9,668 | +0.59(+1.38%) |
Aug 23, 2005 | 42.32 | 42.86 | 42.21 | 42.55 | 4,231 | +0.53(+1.25%) |
Aug 22, 2005 | 42.88 | 42.88 | 41.81 | 42.02 | 12,679 | -0.08(-0.18%) |
Aug 19, 2005 | 41.85 | 42.27 | 41.67 | 42.10 | 11,079 | +0.64(+1.54%) |
Aug 18, 2005 | 41.55 | 42.38 | 41.46 | 41.46 | 15,010 | -0.56(-1.34%) |
Aug 17, 2005 | 41.97 | 42.16 | 41.68 | 42.02 | 1,794 | +0.25(+0.60%) |
Aug 16, 2005 | 42.83 | 42.92 | 41.68 | 41.77 | 17,630 | -0.77(-1.81%) |
Aug 15, 2005 | 41.94 | 42.55 | 41.89 | 42.54 | 15,154 | +0.60(+1.42%) |
Aug 12, 2005 | 42.95 | 42.95 | 41.89 | 41.94 | 8,268 | -1.24(-2.88%) |
Aug 11, 2005 | 43.19 | 43.20 | 42.53 | 43.19 | 9,490 | +0.00(+0.00%) |
Aug 10, 2005 | 44.05 | 44.28 | 42.79 | 43.19 | 9,833 | -0.94(-2.13%) |
Aug 09, 2005 | 44.26 | 44.27 | 44.04 | 44.13 | 5,574 | +0.29(+0.67%) |
Aug 08, 2005 | 43.91 | 44.21 | 43.65 | 43.83 | 12,758 | +0.56(+1.30%) |
Aug 05, 2005 | 43.71 | 44.48 | 43.10 | 43.27 | 22,548 | -0.98(-2.22%) |
Aug 04, 2005 | 44.62 | 44.70 | 43.84 | 44.26 | 7,120 | -0.66(-1.46%) |
Aug 03, 2005 | 45.05 | 45.40 | 44.55 | 44.91 | 21,809 | -0.67(-1.48%) |
Aug 02, 2005 | 45.32 | 45.69 | 45.10 | 45.59 | 7,554 | -0.22(-0.49%) |