Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 38.40 | 38.55 | 38.32 | 38.34 | 21,200 | +0.13(+0.34%) |
Oct 28, 2005 | 37.96 | 38.21 | 37.96 | 38.21 | 1,000 | +0.16(+0.42%) |
Oct 27, 2005 | 38.05 | 38.05 | 38.05 | 38.05 | 100 | -0.17(-0.44%) |
Oct 26, 2005 | 38.22 | 38.22 | 38.22 | 38.22 | 300 | +0.18(+0.47%) |
Oct 25, 2005 | 38.04 | 38.04 | 38.04 | 38.04 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 38.04 | 38.04 | 38.04 | 38.04 | 100 | +0.59(+1.58%) |
Oct 21, 2005 | 37.45 | 37.45 | 37.45 | 37.45 | 100 | -0.02(-0.05%) |
Oct 20, 2005 | 37.80 | 37.82 | 37.45 | 37.47 | 2,200 | -0.57(-1.50%) |
Oct 19, 2005 | 37.55 | 38.04 | 37.51 | 38.04 | 2,300 | +0.22(+0.58%) |
Oct 18, 2005 | 37.90 | 37.92 | 37.82 | 37.82 | 500 | -0.44(-1.15%) |
Oct 17, 2005 | 38.34 | 38.34 | 38.26 | 38.26 | 13,600 | -0.23(-0.60%) |
Oct 14, 2005 | 38.29 | 38.49 | 38.28 | 38.49 | 1,500 | +0.61(+1.61%) |
Oct 13, 2005 | 37.88 | 37.88 | 37.88 | 37.88 | 2,000 | -0.44(-1.15%) |
Oct 12, 2005 | 38.56 | 38.56 | 38.31 | 38.32 | 2,100 | -0.24(-0.62%) |
Oct 11, 2005 | 38.56 | 38.56 | 38.56 | 38.56 | 1,800 | -0.14(-0.36%) |
Oct 10, 2005 | 38.70 | 38.70 | 38.70 | 38.70 | 5,000 | -0.21(-0.54%) |
Oct 07, 2005 | 38.86 | 38.91 | 38.86 | 38.91 | 500 | +0.15(+0.39%) |
Oct 06, 2005 | 39.05 | 39.05 | 38.76 | 38.76 | 900 | +0.00(+0.00%) |
Oct 05, 2005 | 39.18 | 39.18 | 38.76 | 38.76 | 300 | -0.21(-0.54%) |
Oct 04, 2005 | 39.20 | 39.36 | 38.97 | 38.97 | 1,600 | -0.25(-0.64%) |
Oct 03, 2005 | 39.22 | 39.22 | 39.22 | 39.22 | 1,000 | -0.04(-0.10%) |
Sep 30, 2005 | 39.30 | 39.30 | 39.26 | 39.26 | 3,500 | -0.15(-0.38%) |
Sep 29, 2005 | 39.32 | 39.41 | 39.18 | 39.41 | 46,400 | +0.03(+0.08%) |
Sep 28, 2005 | 39.30 | 39.38 | 39.15 | 39.38 | 5,500 | +0.43(+1.10%) |
Sep 27, 2005 | 38.84 | 38.95 | 38.84 | 38.95 | 8,500 | -0.11(-0.28%) |
Sep 26, 2005 | 39.09 | 39.09 | 39.06 | 39.06 | 500 | +0.28(+0.72%) |
Sep 23, 2005 | 38.78 | 38.78 | 38.66 | 38.78 | 1,800 | +0.00(+0.00%) |
Sep 22, 2005 | 38.75 | 38.78 | 38.75 | 38.78 | 3,500 | -0.22(-0.56%) |
Sep 21, 2005 | 39.28 | 39.28 | 39.00 | 39.00 | 5,600 | +0.00(+0.00%) |
Sep 20, 2005 | 39.35 | 39.42 | 38.85 | 39.00 | 7,400 | -0.25(-0.64%) |
Sep 19, 2005 | 39.25 | 39.34 | 39.10 | 39.25 | 25,000 | -0.37(-0.93%) |
Sep 16, 2005 | 39.62 | 39.62 | 39.61 | 39.62 | 500 | +0.31(+0.79%) |
Sep 15, 2005 | 39.35 | 39.35 | 39.30 | 39.31 | 1,000 | -0.10(-0.25%) |
Sep 14, 2005 | 39.56 | 39.56 | 39.41 | 39.41 | 300 | +0.06(+0.15%) |
Sep 13, 2005 | 39.40 | 39.45 | 39.30 | 39.35 | 6,000 | -0.23(-0.58%) |
Sep 12, 2005 | 39.58 | 39.58 | 39.58 | 39.58 | 200 | -0.35(-0.88%) |
Sep 09, 2005 | 39.97 | 39.97 | 39.93 | 39.93 | 3,400 | +0.18(+0.45%) |
Sep 08, 2005 | 39.70 | 39.75 | 39.70 | 39.75 | 4,300 | -0.29(-0.72%) |
Sep 07, 2005 | 40.00 | 40.04 | 39.86 | 40.04 | 9,300 | +0.10(+0.25%) |
Sep 06, 2005 | 39.90 | 39.97 | 39.84 | 39.94 | 4,000 | +0.48(+1.22%) |
Sep 02, 2005 | 39.48 | 39.59 | 39.41 | 39.46 | 2,200 | -0.04(-0.10%) |
Sep 01, 2005 | 39.23 | 39.50 | 39.23 | 39.50 | 2,300 | +0.70(+1.80%) |
Aug 31, 2005 | 38.30 | 38.80 | 38.30 | 38.80 | 1,700 | +0.83(+2.19%) |
Aug 30, 2005 | 37.91 | 37.99 | 37.86 | 37.97 | 13,000 | -0.24(-0.63%) |
Aug 29, 2005 | 38.00 | 38.21 | 37.91 | 38.21 | 8,000 | +0.17(+0.45%) |
Aug 26, 2005 | 38.29 | 38.29 | 38.02 | 38.04 | 2,400 | -0.26(-0.68%) |
Aug 25, 2005 | 38.42 | 38.48 | 38.30 | 38.30 | 26,400 | -0.10(-0.26%) |
Aug 24, 2005 | 38.44 | 38.48 | 38.40 | 38.40 | 14,600 | -0.21(-0.54%) |
Aug 23, 2005 | 38.68 | 38.68 | 38.54 | 38.61 | 1,700 | -0.27(-0.69%) |
Aug 22, 2005 | 38.91 | 38.99 | 38.85 | 38.88 | 29,300 | +0.20(+0.52%) |
Aug 19, 2005 | 38.73 | 38.73 | 38.68 | 38.68 | 3,900 | +0.18(+0.47%) |
Aug 18, 2005 | 38.49 | 38.50 | 38.48 | 38.50 | 1,700 | -0.44(-1.13%) |
Aug 17, 2005 | 39.02 | 39.02 | 38.94 | 38.94 | 2,300 | -0.08(-0.21%) |
Aug 16, 2005 | 39.25 | 39.25 | 39.01 | 39.02 | 7,900 | -0.24(-0.61%) |
Aug 15, 2005 | 39.25 | 39.43 | 39.25 | 39.26 | 2,600 | -0.30(-0.76%) |
Aug 12, 2005 | 39.57 | 39.58 | 39.36 | 39.56 | 7,700 | -0.27(-0.68%) |
Aug 11, 2005 | 39.58 | 39.83 | 39.58 | 39.83 | 10,700 | +0.57(+1.45%) |
Aug 10, 2005 | 39.38 | 39.63 | 39.25 | 39.26 | 8,400 | +0.20(+0.51%) |
Aug 09, 2005 | 39.10 | 39.19 | 39.06 | 39.06 | 2,900 | +0.29(+0.75%) |
Aug 08, 2005 | 39.00 | 39.00 | 38.71 | 38.77 | 4,500 | +0.17(+0.44%) |
Aug 05, 2005 | 39.77 | 39.77 | 38.47 | 38.60 | 11,700 | -0.09(-0.23%) |
Aug 04, 2005 | 38.77 | 38.90 | 38.64 | 38.69 | 4,200 | -0.31(-0.79%) |
Aug 03, 2005 | 38.94 | 39.09 | 38.94 | 39.00 | 3,900 | +0.21(+0.54%) |
Aug 02, 2005 | 38.68 | 38.79 | 38.68 | 38.79 | 1,300 | +0.23(+0.60%) |