Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 39.15 | 39.38 | 38.54 | 38.67 | 3,400,304 | -0.49(-1.24%) |
Oct 28, 2005 | 38.57 | 39.17 | 38.45 | 39.15 | 2,333,901 | +0.96(+2.51%) |
Oct 27, 2005 | 38.36 | 38.60 | 38.16 | 38.20 | 3,431,471 | -0.16(-0.42%) |
Oct 26, 2005 | 39.17 | 39.18 | 38.23 | 38.35 | 4,195,134 | -0.74(-1.89%) |
Oct 25, 2005 | 39.65 | 39.66 | 38.81 | 39.10 | 4,541,414 | -0.72(-1.80%) |
Oct 24, 2005 | 38.82 | 39.86 | 38.78 | 39.81 | 3,196,546 | +0.99(+2.55%) |
Oct 21, 2005 | 39.36 | 39.62 | 38.76 | 38.82 | 4,433,975 | -0.54(-1.36%) |
Oct 20, 2005 | 39.87 | 40.14 | 39.13 | 39.36 | 2,972,114 | -0.68(-1.71%) |
Oct 19, 2005 | 39.27 | 40.09 | 38.95 | 40.04 | 3,708,369 | +1.16(+2.99%) |
Oct 18, 2005 | 38.92 | 39.07 | 38.59 | 38.88 | 2,717,926 | -0.19(-0.47%) |
Oct 17, 2005 | 38.69 | 39.12 | 38.36 | 39.06 | 2,335,937 | +0.29(+0.76%) |
Oct 14, 2005 | 38.05 | 38.87 | 37.89 | 38.77 | 2,823,329 | +0.91(+2.41%) |
Oct 13, 2005 | 37.99 | 38.28 | 37.35 | 37.86 | 2,031,005 | -0.13(-0.34%) |
Oct 12, 2005 | 38.05 | 38.38 | 37.65 | 37.98 | 2,371,959 | -0.05(-0.13%) |
Oct 11, 2005 | 38.57 | 38.76 | 38.00 | 38.04 | 2,529,202 | -0.57(-1.49%) |
Oct 10, 2005 | 38.42 | 38.80 | 38.35 | 38.61 | 1,590,442 | +0.09(+0.23%) |
Oct 07, 2005 | 38.73 | 38.74 | 38.32 | 38.52 | 2,211,584 | -0.10(-0.25%) |
Oct 06, 2005 | 38.47 | 38.81 | 38.32 | 38.62 | 2,773,681 | +0.24(+0.63%) |
Oct 05, 2005 | 38.48 | 38.71 | 38.31 | 38.37 | 3,274,385 | -0.27(-0.69%) |
Oct 04, 2005 | 39.22 | 39.40 | 38.61 | 38.64 | 2,726,226 | -0.57(-1.45%) |
Oct 03, 2005 | 39.08 | 39.29 | 38.76 | 39.21 | 2,388,874 | +0.24(+0.61%) |
Sep 30, 2005 | 38.88 | 39.14 | 38.71 | 38.97 | 3,861,071 | +0.06(+0.15%) |
Sep 29, 2005 | 39.30 | 39.30 | 38.65 | 38.92 | 2,721,998 | -0.31(-0.78%) |
Sep 28, 2005 | 39.53 | 39.54 | 39.01 | 39.22 | 2,427,715 | -0.11(-0.28%) |
Sep 27, 2005 | 39.14 | 39.52 | 39.13 | 39.33 | 2,712,757 | +0.12(+0.31%) |
Sep 26, 2005 | 39.27 | 39.57 | 39.02 | 39.21 | 1,893,808 | +0.08(+0.20%) |
Sep 23, 2005 | 39.13 | 39.38 | 38.67 | 39.13 | 2,598,114 | +0.56(+1.44%) |
Sep 22, 2005 | 38.58 | 38.69 | 38.20 | 38.58 | 4,695,838 | -0.09(-0.23%) |
Sep 21, 2005 | 39.34 | 39.49 | 38.64 | 38.67 | 3,945,957 | -0.67(-1.70%) |
Sep 20, 2005 | 39.70 | 39.70 | 39.27 | 39.34 | 2,976,970 | -0.38(-0.95%) |
Sep 19, 2005 | 39.89 | 39.89 | 39.59 | 39.71 | 2,808,920 | -0.11(-0.29%) |
Sep 16, 2005 | 39.84 | 40.17 | 39.59 | 39.83 | 7,017,210 | +0.01(+0.02%) |
Sep 15, 2005 | 39.71 | 40.07 | 39.65 | 39.82 | 1,386,527 | +0.11(+0.29%) |
Sep 14, 2005 | 40.03 | 40.11 | 39.51 | 39.71 | 2,333,275 | -0.22(-0.54%) |
Sep 13, 2005 | 40.03 | 40.54 | 39.85 | 39.93 | 2,456,846 | -0.13(-0.32%) |
Sep 12, 2005 | 40.26 | 40.35 | 39.89 | 40.05 | 2,196,079 | -0.01(-0.03%) |
Sep 09, 2005 | 40.10 | 40.23 | 40.00 | 40.07 | 1,730,457 | +0.00(+0.00%) |
Sep 08, 2005 | 40.19 | 40.19 | 40.00 | 40.07 | 1,757,709 | -0.08(-0.19%) |
Sep 07, 2005 | 39.97 | 40.16 | 39.87 | 40.14 | 2,484,567 | +0.46(+1.16%) |
Sep 06, 2005 | 39.43 | 39.84 | 39.40 | 39.68 | 2,124,505 | +0.36(+0.93%) |
Sep 02, 2005 | 39.43 | 39.64 | 39.30 | 39.32 | 2,013,777 | -0.15(-0.39%) |
Sep 01, 2005 | 39.97 | 39.98 | 39.43 | 39.47 | 2,450,894 | -0.27(-0.67%) |
Aug 31, 2005 | 39.77 | 39.77 | 39.17 | 39.74 | 3,187,619 | -0.01(-0.03%) |
Aug 30, 2005 | 39.86 | 39.91 | 39.52 | 39.75 | 3,222,231 | -0.26(-0.65%) |
Aug 29, 2005 | 39.43 | 40.16 | 39.33 | 40.01 | 3,055,278 | +0.58(+1.47%) |
Aug 26, 2005 | 39.52 | 39.56 | 39.24 | 39.43 | 2,328,576 | -0.19(-0.47%) |
Aug 25, 2005 | 39.91 | 39.91 | 39.40 | 39.62 | 3,874,696 | -0.15(-0.39%) |
Aug 24, 2005 | 40.26 | 40.26 | 39.57 | 39.77 | 3,002,498 | -0.49(-1.21%) |
Aug 23, 2005 | 40.28 | 40.43 | 39.93 | 40.26 | 2,159,117 | +0.00(+0.00%) |
Aug 22, 2005 | 39.91 | 40.26 | 39.90 | 40.26 | 1,996,392 | +0.38(+0.94%) |
Aug 19, 2005 | 40.19 | 40.21 | 39.84 | 39.88 | 1,781,201 | -0.12(-0.30%) |
Aug 18, 2005 | 40.17 | 40.21 | 39.97 | 40.00 | 2,197,018 | -0.17(-0.41%) |
Aug 17, 2005 | 39.97 | 40.23 | 39.91 | 40.17 | 1,047,452 | +0.24(+0.59%) |
Aug 16, 2005 | 39.80 | 40.17 | 39.80 | 39.93 | 2,327,637 | -0.05(-0.13%) |
Aug 15, 2005 | 39.81 | 40.13 | 39.78 | 39.98 | 1,715,579 | +0.11(+0.27%) |
Aug 12, 2005 | 40.19 | 40.32 | 39.68 | 39.87 | 2,292,085 | -0.42(-1.05%) |
Aug 11, 2005 | 39.97 | 40.32 | 39.89 | 40.30 | 2,253,870 | +0.30(+0.75%) |
Aug 10, 2005 | 40.09 | 40.30 | 39.82 | 40.00 | 3,012,208 | -0.08(-0.19%) |
Aug 09, 2005 | 40.40 | 40.58 | 39.95 | 40.07 | 2,758,333 | -0.28(-0.70%) |
Aug 08, 2005 | 40.12 | 40.56 | 40.12 | 40.35 | 2,576,187 | +0.24(+0.59%) |
Aug 05, 2005 | 40.03 | 40.31 | 40.01 | 40.12 | 2,131,396 | +0.01(+0.02%) |
Aug 04, 2005 | 40.07 | 40.29 | 40.03 | 40.11 | 2,849,484 | -0.08(-0.21%) |
Aug 03, 2005 | 40.23 | 40.26 | 39.97 | 40.19 | 1,732,337 | -0.01(-0.03%) |
Aug 02, 2005 | 40.00 | 40.28 | 39.98 | 40.21 | 3,865,769 | +0.33(+0.83%) |