Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 31.25 | 31.80 | 30.30 | 30.45 | 2,371,800 | -0.60(-1.93%) |
Oct 28, 2005 | 30.87 | 31.24 | 29.14 | 31.05 | 3,400,300 | +0.18(+0.58%) |
Oct 27, 2005 | 34.05 | 34.10 | 30.57 | 30.87 | 4,070,400 | -3.18(-9.33%) |
Oct 26, 2005 | 34.67 | 35.47 | 33.75 | 34.05 | 1,352,600 | -0.62(-1.80%) |
Oct 25, 2005 | 34.25 | 35.37 | 34.08 | 34.67 | 923,100 | +0.15(+0.43%) |
Oct 24, 2005 | 33.48 | 34.55 | 33.25 | 34.52 | 1,194,100 | +1.60(+4.84%) |
Oct 21, 2005 | 32.20 | 33.23 | 32.20 | 32.92 | 1,396,700 | +0.48(+1.50%) |
Oct 20, 2005 | 34.81 | 35.12 | 32.16 | 32.44 | 2,257,100 | -2.37(-6.81%) |
Oct 19, 2005 | 34.76 | 34.92 | 33.02 | 34.81 | 2,090,900 | +0.05(+0.16%) |
Oct 18, 2005 | 36.60 | 37.01 | 34.70 | 34.76 | 1,355,700 | -2.33(-6.28%) |
Oct 17, 2005 | 36.27 | 37.41 | 36.27 | 37.09 | 1,592,900 | +1.37(+3.82%) |
Oct 14, 2005 | 34.84 | 35.83 | 33.84 | 35.72 | 1,231,200 | +0.88(+2.51%) |
Oct 13, 2005 | 35.33 | 35.42 | 33.12 | 34.84 | 1,940,500 | -0.50(-1.41%) |
Oct 12, 2005 | 36.53 | 36.94 | 35.20 | 35.34 | 1,193,000 | -1.19(-3.24%) |
Oct 11, 2005 | 36.25 | 37.02 | 36.05 | 36.53 | 1,096,900 | +0.44(+1.22%) |
Oct 10, 2005 | 36.90 | 37.38 | 35.62 | 36.09 | 1,322,200 | -0.01(-0.04%) |
Oct 07, 2005 | 35.20 | 36.22 | 34.47 | 36.10 | 1,366,000 | +1.48(+4.27%) |
Oct 06, 2005 | 35.50 | 35.69 | 34.10 | 34.62 | 2,010,700 | -1.10(-3.08%) |
Oct 05, 2005 | 38.00 | 38.00 | 35.65 | 35.73 | 1,813,100 | -2.20(-5.80%) |
Oct 04, 2005 | 39.52 | 39.91 | 37.77 | 37.92 | 988,800 | -1.59(-4.02%) |
Oct 03, 2005 | 38.75 | 39.87 | 38.63 | 39.52 | 1,600,600 | +1.38(+3.62%) |
Sep 30, 2005 | 37.98 | 38.73 | 37.81 | 38.13 | 959,000 | +0.16(+0.41%) |
Sep 29, 2005 | 37.20 | 38.00 | 37.00 | 37.98 | 1,035,300 | +1.00(+2.70%) |
Sep 28, 2005 | 36.16 | 37.17 | 36.27 | 36.98 | 1,193,200 | +0.83(+2.30%) |
Sep 27, 2005 | 36.84 | 36.84 | 35.76 | 36.15 | 1,083,600 | -0.74(-2.01%) |
Sep 26, 2005 | 35.70 | 37.24 | 35.67 | 36.89 | 905,800 | +0.70(+1.95%) |
Sep 23, 2005 | 36.19 | 36.38 | 34.87 | 36.19 | 1,248,100 | -0.16(-0.45%) |
Sep 22, 2005 | 36.90 | 37.00 | 35.71 | 36.35 | 1,212,900 | -0.27(-0.74%) |
Sep 21, 2005 | 36.55 | 37.38 | 36.55 | 36.62 | 1,513,700 | +0.37(+1.02%) |
Sep 20, 2005 | 36.96 | 37.15 | 36.23 | 36.25 | 1,074,100 | -0.84(-2.25%) |
Sep 19, 2005 | 37.88 | 38.60 | 36.92 | 37.09 | 1,958,800 | -0.78(-2.07%) |
Sep 16, 2005 | 36.80 | 38.12 | 36.77 | 37.87 | 1,483,600 | +1.18(+3.23%) |
Sep 15, 2005 | 36.52 | 36.72 | 36.15 | 36.69 | 529,200 | +0.37(+1.02%) |
Sep 14, 2005 | 36.03 | 36.36 | 35.70 | 36.31 | 694,200 | +0.41(+1.13%) |
Sep 13, 2005 | 36.26 | 36.52 | 35.83 | 35.91 | 844,300 | -0.52(-1.43%) |
Sep 12, 2005 | 36.75 | 37.35 | 36.30 | 36.43 | 1,186,100 | -0.60(-1.62%) |
Sep 09, 2005 | 35.90 | 37.22 | 35.51 | 37.03 | 1,280,600 | +1.48(+4.16%) |
Sep 08, 2005 | 34.35 | 36.02 | 34.31 | 35.55 | 1,493,500 | +1.20(+3.49%) |
Sep 07, 2005 | 33.98 | 34.59 | 33.62 | 34.35 | 1,135,700 | +0.25(+0.72%) |
Sep 06, 2005 | 34.06 | 34.40 | 33.88 | 34.10 | 808,800 | +0.04(+0.12%) |
Sep 02, 2005 | 34.85 | 34.85 | 33.76 | 34.06 | 946,200 | -0.94(-2.69%) |
Sep 01, 2005 | 35.01 | 35.47 | 34.91 | 35.01 | 1,228,400 | +0.16(+0.44%) |
Aug 31, 2005 | 34.34 | 35.42 | 34.34 | 34.85 | 1,406,100 | +0.57(+1.65%) |
Aug 30, 2005 | 33.45 | 34.70 | 33.34 | 34.28 | 1,806,700 | +1.14(+3.44%) |
Aug 29, 2005 | 32.88 | 33.20 | 32.17 | 33.15 | 1,400,200 | +1.19(+3.71%) |
Aug 26, 2005 | 31.79 | 32.18 | 31.77 | 31.96 | 995,600 | +0.26(+0.80%) |
Aug 25, 2005 | 31.84 | 31.93 | 31.55 | 31.70 | 674,800 | -0.14(-0.42%) |
Aug 24, 2005 | 32.02 | 32.31 | 31.77 | 31.84 | 667,400 | -0.31(-0.96%) |
Aug 23, 2005 | 32.49 | 32.62 | 31.84 | 32.15 | 668,200 | -0.22(-0.68%) |
Aug 22, 2005 | 32.42 | 32.81 | 32.23 | 32.37 | 653,600 | +0.17(+0.54%) |
Aug 19, 2005 | 32.20 | 32.40 | 31.93 | 32.20 | 1,109,900 | +0.17(+0.53%) |
Aug 18, 2005 | 32.50 | 32.75 | 31.97 | 32.02 | 1,575,300 | -0.54(-1.64%) |
Aug 17, 2005 | 33.62 | 33.80 | 32.52 | 32.56 | 1,535,400 | -1.20(-3.55%) |
Aug 16, 2005 | 34.15 | 34.41 | 33.70 | 33.76 | 844,500 | -0.74(-2.14%) |
Aug 15, 2005 | 34.69 | 34.97 | 34.37 | 34.50 | 627,600 | -0.06(-0.19%) |
Aug 12, 2005 | 34.80 | 34.91 | 34.10 | 34.56 | 1,035,600 | -0.29(-0.82%) |
Aug 11, 2005 | 34.51 | 34.95 | 34.51 | 34.85 | 886,200 | +0.45(+1.31%) |
Aug 10, 2005 | 34.55 | 34.73 | 34.23 | 34.40 | 1,333,600 | +0.23(+0.67%) |
Aug 09, 2005 | 34.25 | 34.40 | 34.09 | 34.17 | 980,800 | +0.14(+0.40%) |
Aug 08, 2005 | 34.23 | 34.94 | 33.98 | 34.03 | 907,600 | -0.05(-0.15%) |
Aug 05, 2005 | 34.38 | 34.58 | 33.83 | 34.09 | 858,100 | -0.32(-0.94%) |
Aug 04, 2005 | 34.45 | 34.70 | 34.35 | 34.41 | 590,500 | -0.11(-0.32%) |
Aug 03, 2005 | 34.60 | 34.95 | 34.45 | 34.52 | 1,340,900 | -0.08(-0.23%) |
Aug 02, 2005 | 34.78 | 34.90 | 34.40 | 34.60 | 1,576,700 | -0.18(-0.52%) |