Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 31.99 | 32.49 | 31.99 | 32.42 | 854,317 | +0.52(+1.65%) |
Oct 28, 2005 | 31.23 | 31.97 | 31.23 | 31.89 | 2,023,925 | +0.62(+1.97%) |
Oct 27, 2005 | 31.22 | 31.53 | 31.22 | 31.27 | 397,126 | -0.02(-0.07%) |
Oct 26, 2005 | 31.52 | 31.71 | 31.26 | 31.29 | 1,150,169 | -0.16(-0.52%) |
Oct 25, 2005 | 31.58 | 31.77 | 31.18 | 31.46 | 248,228 | -0.25(-0.79%) |
Oct 24, 2005 | 31.43 | 31.88 | 31.40 | 31.71 | 1,269,132 | +0.35(+1.12%) |
Oct 21, 2005 | 31.46 | 31.54 | 31.28 | 31.36 | 1,490,341 | +0.26(+0.84%) |
Oct 20, 2005 | 31.40 | 31.50 | 30.92 | 31.10 | 971,530 | -0.25(-0.80%) |
Oct 19, 2005 | 30.30 | 31.44 | 30.30 | 31.35 | 2,973,879 | +0.92(+3.03%) |
Oct 18, 2005 | 30.72 | 30.79 | 30.41 | 30.43 | 789,781 | -0.22(-0.72%) |
Oct 17, 2005 | 31.11 | 31.11 | 30.15 | 30.65 | 1,129,564 | +0.15(+0.49%) |
Oct 14, 2005 | 30.15 | 30.72 | 30.15 | 30.50 | 1,822,543 | +0.37(+1.21%) |
Oct 13, 2005 | 29.84 | 30.15 | 29.70 | 30.14 | 1,739,541 | +0.32(+1.09%) |
Oct 12, 2005 | 29.77 | 30.16 | 29.58 | 29.81 | 541,747 | +0.08(+0.28%) |
Oct 11, 2005 | 29.97 | 30.03 | 29.62 | 29.73 | 670,818 | -0.21(-0.70%) |
Oct 10, 2005 | 30.20 | 30.20 | 29.87 | 29.94 | 655,462 | -0.15(-0.51%) |
Oct 07, 2005 | 30.03 | 30.22 | 30.00 | 30.10 | 963,949 | +0.14(+0.48%) |
Oct 06, 2005 | 29.61 | 30.15 | 29.61 | 29.95 | 1,367,102 | +0.27(+0.92%) |
Oct 05, 2005 | 29.71 | 29.97 | 29.59 | 29.68 | 961,228 | -0.07(-0.24%) |
Oct 04, 2005 | 30.29 | 30.43 | 29.75 | 29.75 | 688,896 | -0.52(-1.73%) |
Oct 03, 2005 | 30.22 | 30.39 | 30.16 | 30.28 | 758,874 | -0.03(-0.09%) |
Sep 30, 2005 | 30.41 | 30.48 | 30.15 | 30.30 | 1,008,269 | -0.11(-0.37%) |
Sep 29, 2005 | 30.12 | 30.59 | 29.99 | 30.41 | 2,258,546 | +0.21(+0.70%) |
Sep 28, 2005 | 30.30 | 30.55 | 30.02 | 30.20 | 656,045 | -0.09(-0.31%) |
Sep 27, 2005 | 30.25 | 30.44 | 30.03 | 30.30 | 1,082,718 | -0.03(-0.08%) |
Sep 26, 2005 | 30.38 | 30.69 | 30.24 | 30.32 | 427,255 | -0.08(-0.27%) |
Sep 23, 2005 | 30.40 | 30.70 | 30.35 | 30.40 | 1,016,239 | -0.16(-0.54%) |
Sep 22, 2005 | 30.43 | 30.72 | 30.14 | 30.57 | 1,258,635 | +0.22(+0.71%) |
Sep 21, 2005 | 30.95 | 30.99 | 30.30 | 30.35 | 1,300,428 | -0.49(-1.60%) |
Sep 20, 2005 | 31.14 | 31.54 | 30.76 | 30.85 | 2,545,846 | -0.33(-1.06%) |
Sep 19, 2005 | 31.69 | 31.73 | 31.13 | 31.18 | 1,358,549 | -0.56(-1.75%) |
Sep 16, 2005 | 31.43 | 31.75 | 31.33 | 31.73 | 2,906,622 | +0.45(+1.45%) |
Sep 15, 2005 | 31.38 | 31.48 | 31.16 | 31.28 | 901,163 | -0.01(-0.03%) |
Sep 14, 2005 | 31.38 | 31.44 | 31.13 | 31.29 | 2,898,264 | -0.06(-0.20%) |
Sep 13, 2005 | 31.43 | 31.56 | 31.12 | 31.35 | 3,642,560 | -0.33(-1.04%) |
Sep 12, 2005 | 32.28 | 32.28 | 31.58 | 31.68 | 7,006,179 | +0.12(+0.37%) |
Sep 09, 2005 | 31.32 | 31.59 | 31.28 | 31.56 | 327,148 | +0.24(+0.76%) |
Sep 08, 2005 | 31.77 | 31.77 | 31.10 | 31.32 | 316,845 | -0.39(-1.23%) |
Sep 07, 2005 | 31.97 | 32.04 | 31.64 | 31.72 | 279,135 | -0.25(-0.77%) |
Sep 06, 2005 | 31.97 | 32.19 | 31.87 | 31.96 | 168,142 | -0.13(-0.42%) |
Sep 02, 2005 | 32.23 | 32.33 | 31.77 | 32.10 | 294,102 | -0.03(-0.10%) |
Sep 01, 2005 | 31.77 | 32.30 | 31.68 | 32.13 | 279,524 | +0.36(+1.13%) |
Aug 31, 2005 | 31.39 | 31.83 | 31.35 | 31.77 | 389,156 | +0.38(+1.21%) |
Aug 30, 2005 | 31.72 | 31.95 | 31.30 | 31.39 | 622,028 | -0.36(-1.12%) |
Aug 29, 2005 | 31.79 | 31.93 | 31.45 | 31.74 | 466,326 | -0.34(-1.06%) |
Aug 26, 2005 | 32.30 | 32.41 | 32.03 | 32.08 | 927,405 | -0.33(-1.02%) |
Aug 25, 2005 | 32.56 | 32.56 | 32.22 | 32.41 | 1,081,552 | -0.18(-0.55%) |
Aug 24, 2005 | 32.41 | 32.77 | 32.15 | 32.59 | 1,872,305 | -0.60(-1.80%) |
Aug 23, 2005 | 32.98 | 33.44 | 32.11 | 33.19 | 3,392,387 | +3.68(+12.48%) |
Aug 22, 2005 | 29.11 | 29.77 | 29.11 | 29.50 | 257,753 | +0.39(+1.34%) |
Aug 19, 2005 | 29.09 | 29.24 | 28.88 | 29.11 | 102,440 | +0.29(+1.02%) |
Aug 18, 2005 | 28.76 | 29.10 | 28.58 | 28.82 | 160,561 | -0.20(-0.67%) |
Aug 17, 2005 | 28.97 | 29.09 | 28.72 | 29.01 | 143,066 | -0.01(-0.04%) |
Aug 16, 2005 | 28.84 | 29.14 | 28.80 | 29.02 | 129,848 | +0.01(+0.04%) |
Aug 15, 2005 | 28.68 | 29.07 | 28.50 | 29.01 | 175,528 | +0.17(+0.59%) |
Aug 12, 2005 | 28.80 | 29.22 | 28.65 | 28.84 | 313,735 | +0.10(+0.34%) |
Aug 11, 2005 | 28.09 | 28.82 | 28.06 | 28.75 | 364,858 | +0.56(+1.97%) |
Aug 10, 2005 | 29.43 | 29.51 | 27.97 | 28.19 | 538,249 | -1.20(-4.10%) |
Aug 09, 2005 | 29.35 | 29.45 | 29.35 | 29.40 | 190,496 | -0.08(-0.26%) |
Aug 08, 2005 | 29.11 | 29.47 | 29.11 | 29.47 | 290,603 | +0.26(+0.90%) |
Aug 05, 2005 | 29.50 | 29.51 | 29.09 | 29.21 | 209,351 | -0.24(-0.82%) |
Aug 04, 2005 | 29.55 | 29.58 | 29.33 | 29.45 | 218,293 | -0.09(-0.31%) |
Aug 03, 2005 | 29.84 | 29.84 | 29.46 | 29.54 | 295,852 | -0.33(-1.12%) |
Aug 02, 2005 | 30.06 | 30.16 | 29.79 | 29.88 | 287,688 | -0.15(-0.51%) |