Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 39.10 | 39.15 | 38.65 | 38.95 | 17,795 | -0.15(-0.38%) |
Oct 28, 2005 | 39.10 | 39.35 | 39.00 | 39.10 | 21,684 | +1.75(+4.69%) |
Oct 27, 2005 | 37.35 | 37.75 | 37.35 | 37.35 | 13,707 | +0.45(+1.22%) |
Oct 26, 2005 | 36.90 | 36.95 | 36.75 | 36.90 | 6,039 | +0.10(+0.27%) |
Oct 25, 2005 | 36.80 | 36.80 | 36.10 | 36.80 | 15,716 | +0.40(+1.10%) |
Oct 24, 2005 | 36.40 | 36.40 | 35.50 | 36.40 | 17,414 | +0.60(+1.68%) |
Oct 21, 2005 | 35.80 | 35.95 | 35.30 | 35.80 | 21,286 | +0.60(+1.70%) |
Oct 20, 2005 | 35.20 | 35.70 | 35.20 | 35.20 | 26,255 | -1.55(-4.22%) |
Oct 19, 2005 | 36.75 | 36.75 | 35.95 | 36.75 | 30,453 | -0.25(-0.68%) |
Oct 18, 2005 | 37.00 | 37.10 | 36.55 | 37.00 | 13,444 | -0.10(-0.27%) |
Oct 17, 2005 | 37.10 | 37.15 | 36.70 | 37.10 | 7,889 | -1.25(-3.26%) |
Oct 14, 2005 | 38.35 | 38.35 | 37.70 | 38.35 | 9,063 | -0.40(-1.03%) |
Oct 13, 2005 | 39.05 | 39.10 | 38.50 | 38.75 | 16,500 | -0.30(-0.77%) |
Oct 12, 2005 | 39.05 | 39.50 | 39.00 | 39.05 | 3,967 | -0.55(-1.39%) |
Oct 11, 2005 | 39.60 | 39.75 | 39.35 | 39.60 | 12,115 | +1.95(+5.18%) |
Oct 10, 2005 | 37.65 | 37.65 | 37.20 | 37.65 | 7,856 | +0.00(+0.00%) |
Oct 07, 2005 | 37.65 | 37.75 | 37.25 | 37.65 | 6,339 | +0.35(+0.94%) |
Oct 06, 2005 | 37.30 | 37.30 | 37.30 | 37.30 | 0 | -1.20(-3.12%) |
Oct 05, 2005 | 38.50 | 38.50 | 38.50 | 38.50 | 0 | -0.90(-2.28%) |
Oct 04, 2005 | 39.40 | 39.40 | 39.40 | 39.40 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 39.50 | 39.00 | 39.40 | 16,325 | -0.55(-1.38%) | |
Sep 30, 2005 | 41.20 | 39.35 | 39.95 | 5,869 | -1.25(-3.03%) | |
Sep 29, 2005 | 41.20 | 40.50 | 41.20 | 31,918 | +2.15(+5.51%) | |
Sep 28, 2005 | 39.05 | 39.05 | 38.65 | 39.05 | 23,072 | +0.65(+1.69%) |
Sep 27, 2005 | 38.40 | 38.40 | 37.90 | 38.40 | 8,460 | +0.10(+0.26%) |
Sep 26, 2005 | 38.30 | 38.30 | 37.75 | 38.30 | 20,904 | +1.40(+3.79%) |
Sep 23, 2005 | 36.90 | 37.05 | 36.65 | 36.90 | 23,746 | -0.20(-0.54%) |
Sep 22, 2005 | 37.10 | 37.10 | 36.75 | 37.10 | 12,207 | +0.80(+2.20%) |
Sep 21, 2005 | 36.30 | 36.30 | 36.30 | 36.30 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 36.30 | 36.75 | 36.30 | 36.30 | 40,211 | +0.75(+2.11%) |
Sep 19, 2005 | 35.55 | 35.65 | 35.50 | 35.55 | 28,646 | -0.25(-0.70%) |
Sep 16, 2005 | 35.80 | 35.80 | 35.60 | 35.80 | 66,407 | +0.00(+0.00%) |
Sep 15, 2005 | 35.80 | 35.85 | 35.40 | 35.80 | 319,137 | +0.80(+2.29%) |
Sep 14, 2005 | 35.00 | 35.14 | 34.85 | 35.00 | 241,214 | +0.05(+0.14%) |
Sep 13, 2005 | 34.95 | 34.99 | 34.60 | 34.95 | 115,091 | +0.65(+1.90%) |
Sep 12, 2005 | 34.30 | 34.70 | 34.30 | 34.30 | 4,668 | +0.00(+0.00%) |
Sep 09, 2005 | 34.30 | 34.35 | 33.85 | 34.30 | 6,882 | +0.80(+2.39%) |
Sep 08, 2005 | 33.50 | 33.50 | 33.05 | 33.50 | 6,356 | -0.65(-1.90%) |
Sep 07, 2005 | 34.15 | 34.15 | 33.75 | 34.15 | 7,568 | -0.45(-1.30%) |
Sep 06, 2005 | 34.60 | 34.60 | 34.00 | 34.60 | 9,530 | +0.40(+1.17%) |
Sep 02, 2005 | 34.20 | 34.20 | 33.85 | 34.20 | 5,403 | +0.65(+1.94%) |
Sep 01, 2005 | 33.55 | 33.55 | 32.50 | 33.55 | 18,841 | +0.60(+1.82%) |
Aug 31, 2005 | 32.95 | 33.15 | 32.65 | 32.95 | 9,441 | +0.05(+0.15%) |
Aug 30, 2005 | 32.90 | 33.00 | 32.50 | 32.90 | 10,906 | +0.75(+2.33%) |
Aug 29, 2005 | 32.15 | 32.50 | 32.10 | 32.15 | 5,780 | -0.25(-0.77%) |
Aug 26, 2005 | 32.40 | 32.75 | 32.40 | 32.40 | 7,064 | -0.35(-1.07%) |
Aug 25, 2005 | 32.75 | 32.75 | 32.35 | 32.75 | 6,192 | +0.00(+0.00%) |
Aug 24, 2005 | 32.75 | 33.05 | 32.65 | 32.75 | 10,154 | -0.50(-1.50%) |
Aug 23, 2005 | 33.25 | 33.25 | 32.90 | 33.25 | 9,484 | +0.05(+0.15%) |
Aug 22, 2005 | 33.20 | 33.40 | 32.97 | 33.20 | 11,497 | +0.90(+2.79%) |
Aug 19, 2005 | 32.30 | 32.40 | 32.10 | 32.30 | 9,877 | -0.40(-1.22%) |
Aug 18, 2005 | 32.70 | 32.75 | 32.30 | 32.70 | 9,779 | -0.30(-0.91%) |
Aug 17, 2005 | 33.00 | 33.00 | 32.65 | 33.00 | 6,235 | -0.05(-0.15%) |
Aug 16, 2005 | 33.05 | 33.30 | 32.70 | 33.05 | 20,636 | -0.40(-1.20%) |
Aug 15, 2005 | 33.45 | 33.45 | 33.00 | 33.45 | 10,443 | +3.25(+10.76%) |
Aug 12, 2005 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 30.20 | 30.35 | 29.80 | 30.20 | 22,538 | +0.00(+0.00%) |
Aug 09, 2005 | 30.20 | 30.35 | 29.80 | 30.20 | 22,538 | +0.95(+3.25%) |
Aug 08, 2005 | 29.25 | 29.25 | 28.85 | 29.25 | 28,251 | +0.00(+0.00%) |
Aug 05, 2005 | 29.25 | 29.25 | 28.85 | 29.25 | 28,251 | +0.15(+0.52%) |
Aug 04, 2005 | 29.10 | 29.52 | 29.10 | 29.10 | 28,937 | +0.00(+0.00%) |
Aug 03, 2005 | 29.10 | 29.52 | 29.10 | 29.10 | 28,937 | +0.10(+0.34%) |
Aug 02, 2005 | 29.00 | 29.10 | 28.85 | 29.00 | 20,224 | +0.10(+0.35%) |