Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 36.19 | 36.42 | 36.14 | 36.33 | 1,329,631 | +0.26(+0.73%) |
Oct 28, 2005 | 36.14 | 36.27 | 35.82 | 36.07 | 729,628 | +0.18(+0.50%) |
Oct 27, 2005 | 36.06 | 36.10 | 35.86 | 35.89 | 889,166 | -0.30(-0.83%) |
Oct 26, 2005 | 36.33 | 36.45 | 36.18 | 36.19 | 932,302 | +0.06(+0.18%) |
Oct 25, 2005 | 36.21 | 36.34 | 35.98 | 36.13 | 992,129 | -0.12(-0.32%) |
Oct 24, 2005 | 36.09 | 36.27 | 36.03 | 36.24 | 803,328 | +0.36(+1.02%) |
Oct 21, 2005 | 35.95 | 36.09 | 35.77 | 35.88 | 686,709 | +0.13(+0.37%) |
Oct 20, 2005 | 35.98 | 36.09 | 35.63 | 35.74 | 1,054,558 | -0.45(-1.24%) |
Oct 19, 2005 | 35.68 | 36.21 | 35.64 | 36.19 | 1,309,906 | +0.16(+0.45%) |
Oct 18, 2005 | 36.10 | 36.21 | 36.01 | 36.03 | 893,718 | -0.20(-0.55%) |
Oct 17, 2005 | 36.17 | 36.26 | 36.12 | 36.23 | 966,985 | -0.27(-0.75%) |
Oct 14, 2005 | 36.34 | 36.54 | 36.23 | 36.50 | 798,342 | +0.23(+0.62%) |
Oct 13, 2005 | 36.15 | 36.32 | 35.95 | 36.27 | 936,421 | +0.04(+0.10%) |
Oct 12, 2005 | 36.42 | 36.46 | 36.14 | 36.24 | 1,258,533 | -0.35(-0.95%) |
Oct 11, 2005 | 36.72 | 36.76 | 36.52 | 36.58 | 929,701 | -0.11(-0.29%) |
Oct 10, 2005 | 36.75 | 36.83 | 36.62 | 36.69 | 601,954 | -0.13(-0.35%) |
Oct 07, 2005 | 36.76 | 36.88 | 36.68 | 36.82 | 836,276 | +0.02(+0.05%) |
Oct 06, 2005 | 36.93 | 36.98 | 36.68 | 36.80 | 851,233 | -0.16(-0.44%) |
Oct 05, 2005 | 37.10 | 37.18 | 36.95 | 36.96 | 605,205 | -0.30(-0.82%) |
Oct 04, 2005 | 37.47 | 37.58 | 37.25 | 37.27 | 614,309 | -0.21(-0.55%) |
Oct 03, 2005 | 37.47 | 37.55 | 37.41 | 37.47 | 507,661 | +0.00(+0.00%) |
Sep 30, 2005 | 37.52 | 37.55 | 37.41 | 37.47 | 1,286,929 | -0.24(-0.64%) |
Sep 29, 2005 | 37.41 | 37.77 | 37.34 | 37.71 | 1,138,229 | +0.26(+0.70%) |
Sep 28, 2005 | 37.36 | 37.53 | 37.34 | 37.45 | 664,165 | +0.13(+0.35%) |
Sep 27, 2005 | 37.21 | 37.41 | 37.16 | 37.32 | 626,882 | -0.02(-0.06%) |
Sep 26, 2005 | 37.39 | 37.47 | 37.28 | 37.34 | 425,074 | +0.05(+0.12%) |
Sep 23, 2005 | 37.30 | 37.34 | 37.14 | 37.30 | 363,080 | +0.02(+0.06%) |
Sep 22, 2005 | 37.14 | 37.28 | 37.04 | 37.28 | 804,628 | +0.09(+0.24%) |
Sep 21, 2005 | 37.36 | 37.43 | 37.14 | 37.19 | 693,645 | -0.08(-0.21%) |
Sep 20, 2005 | 37.45 | 37.61 | 37.23 | 37.27 | 753,038 | -0.15(-0.41%) |
Sep 19, 2005 | 37.43 | 37.51 | 37.36 | 37.42 | 570,306 | -0.10(-0.27%) |
Sep 16, 2005 | 37.51 | 37.58 | 37.33 | 37.52 | 515,248 | +0.06(+0.16%) |
Sep 15, 2005 | 37.35 | 37.46 | 37.28 | 37.46 | 608,023 | -0.16(-0.43%) |
Sep 14, 2005 | 37.74 | 37.78 | 37.58 | 37.62 | 567,922 | -0.06(-0.17%) |
Sep 13, 2005 | 37.48 | 37.82 | 37.45 | 37.69 | 852,750 | +0.05(+0.12%) |
Sep 12, 2005 | 37.65 | 37.76 | 37.58 | 37.64 | 563,370 | -0.17(-0.45%) |
Sep 09, 2005 | 37.66 | 37.91 | 37.61 | 37.81 | 549,063 | +0.15(+0.39%) |
Sep 08, 2005 | 37.81 | 37.81 | 37.61 | 37.66 | 425,941 | -0.30(-0.79%) |
Sep 07, 2005 | 38.00 | 38.01 | 37.86 | 37.96 | 1,014,456 | +0.21(+0.55%) |
Sep 06, 2005 | 37.65 | 37.81 | 37.64 | 37.76 | 775,799 | +0.13(+0.36%) |
Sep 02, 2005 | 37.51 | 37.71 | 37.51 | 37.62 | 560,985 | +0.15(+0.41%) |
Sep 01, 2005 | 37.39 | 37.58 | 37.36 | 37.47 | 1,240,541 | +0.18(+0.47%) |
Aug 31, 2005 | 37.01 | 37.32 | 37.01 | 37.29 | 1,173,128 | +0.42(+1.14%) |
Aug 30, 2005 | 36.93 | 36.95 | 36.68 | 36.87 | 601,737 | -0.18(-0.50%) |
Aug 29, 2005 | 36.91 | 37.34 | 36.91 | 37.06 | 348,340 | +0.05(+0.12%) |
Aug 26, 2005 | 37.13 | 37.14 | 37.00 | 37.01 | 477,531 | -0.10(-0.26%) |
Aug 25, 2005 | 37.11 | 37.19 | 37.03 | 37.11 | 496,173 | +0.11(+0.29%) |
Aug 24, 2005 | 37.18 | 37.21 | 36.99 | 37.00 | 822,186 | -0.29(-0.77%) |
Aug 23, 2005 | 37.40 | 37.42 | 37.28 | 37.29 | 618,861 | -0.29(-0.76%) |
Aug 22, 2005 | 37.76 | 37.82 | 37.52 | 37.58 | 479,699 | -0.01(-0.02%) |
Aug 19, 2005 | 37.50 | 37.60 | 37.43 | 37.58 | 380,637 | +0.08(+0.21%) |
Aug 18, 2005 | 37.38 | 37.61 | 37.37 | 37.51 | 923,632 | -0.42(-1.09%) |
Aug 17, 2005 | 37.89 | 38.08 | 37.89 | 37.92 | 555,566 | -0.24(-0.62%) |
Aug 16, 2005 | 38.20 | 38.26 | 38.12 | 38.16 | 605,639 | -0.24(-0.61%) |
Aug 15, 2005 | 38.26 | 38.43 | 38.21 | 38.39 | 399,062 | +0.09(+0.23%) |
Aug 12, 2005 | 38.35 | 38.41 | 38.22 | 38.30 | 344,004 | -0.09(-0.24%) |
Aug 11, 2005 | 38.38 | 38.52 | 38.23 | 38.40 | 691,477 | +0.26(+0.68%) |
Aug 10, 2005 | 38.25 | 38.39 | 38.05 | 38.14 | 774,281 | +0.18(+0.47%) |
Aug 09, 2005 | 37.81 | 38.01 | 37.78 | 37.96 | 628,616 | -0.06(-0.17%) |
Aug 08, 2005 | 38.20 | 38.24 | 37.99 | 38.02 | 793,573 | +0.15(+0.39%) |
Aug 05, 2005 | 37.98 | 38.04 | 37.76 | 37.88 | 688,443 | +0.09(+0.24%) |
Aug 04, 2005 | 37.97 | 38.11 | 37.77 | 37.78 | 942,490 | -0.29(-0.76%) |
Aug 03, 2005 | 38.02 | 38.20 | 37.99 | 38.07 | 948,126 | -0.13(-0.34%) |
Aug 02, 2005 | 38.13 | 38.24 | 38.06 | 38.20 | 705,350 | +0.07(+0.19%) |