Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 31.83 | 32.48 | 31.64 | 31.91 | 11,883 | +0.33(+1.04%) |
Oct 28, 2005 | 30.46 | 31.58 | 30.46 | 31.58 | 23,269 | +0.90(+2.92%) |
Oct 27, 2005 | 32.08 | 33.35 | 30.56 | 30.69 | 17,564 | -1.50(-4.67%) |
Oct 26, 2005 | 31.08 | 32.94 | 30.90 | 32.19 | 13,527 | +0.56(+1.77%) |
Oct 25, 2005 | 32.22 | 33.97 | 31.15 | 31.63 | 21,933 | +0.95(+3.11%) |
Oct 24, 2005 | 29.53 | 30.89 | 29.53 | 30.68 | 7,271 | +1.34(+4.55%) |
Oct 21, 2005 | 29.05 | 30.01 | 28.91 | 29.34 | 15,229 | +0.10(+0.35%) |
Oct 20, 2005 | 29.92 | 29.92 | 29.16 | 29.24 | 6,242 | -0.64(-2.13%) |
Oct 19, 2005 | 29.72 | 30.21 | 29.55 | 29.87 | 8,010 | +0.42(+1.43%) |
Oct 18, 2005 | 30.23 | 30.23 | 29.31 | 29.45 | 11,290 | -0.08(-0.28%) |
Oct 17, 2005 | 29.65 | 29.87 | 29.37 | 29.54 | 6,333 | -0.01(-0.03%) |
Oct 14, 2005 | 29.90 | 30.09 | 29.20 | 29.55 | 8,980 | -0.40(-1.34%) |
Oct 13, 2005 | 30.10 | 31.26 | 29.95 | 29.95 | 13,032 | -0.48(-1.57%) |
Oct 12, 2005 | 30.46 | 31.14 | 30.37 | 30.43 | 11,208 | -0.04(-0.12%) |
Oct 11, 2005 | 30.86 | 31.17 | 30.30 | 30.46 | 6,718 | -0.29(-0.94%) |
Oct 10, 2005 | 31.81 | 31.81 | 29.95 | 30.75 | 12,090 | -0.65(-2.08%) |
Oct 07, 2005 | 29.72 | 31.41 | 29.72 | 31.41 | 13,106 | +1.44(+4.80%) |
Oct 06, 2005 | 30.56 | 30.63 | 29.77 | 29.97 | 12,675 | -0.15(-0.50%) |
Oct 05, 2005 | 32.00 | 32.03 | 30.12 | 30.12 | 10,901 | -1.74(-5.46%) |
Oct 04, 2005 | 34.25 | 34.25 | 31.66 | 31.86 | 15,049 | -1.97(-5.83%) |
Oct 03, 2005 | 34.11 | 34.72 | 33.83 | 33.83 | 15,006 | -0.49(-1.42%) |
Sep 30, 2005 | 34.34 | 34.62 | 33.77 | 34.31 | 7,907 | +0.22(+0.66%) |
Sep 29, 2005 | 33.48 | 34.43 | 33.48 | 34.09 | 5,048 | +0.68(+2.04%) |
Sep 28, 2005 | 33.88 | 33.97 | 33.41 | 33.41 | 24,387 | -0.60(-1.76%) |
Sep 27, 2005 | 34.50 | 34.50 | 33.68 | 34.00 | 19,527 | -0.37(-1.09%) |
Sep 26, 2005 | 34.37 | 34.66 | 34.16 | 34.38 | 14,284 | +0.58(+1.71%) |
Sep 23, 2005 | 33.80 | 34.37 | 33.73 | 33.80 | 25,091 | +0.10(+0.31%) |
Sep 22, 2005 | 33.80 | 34.33 | 33.55 | 33.70 | 8,050 | +0.07(+0.19%) |
Sep 21, 2005 | 34.49 | 34.57 | 33.63 | 33.63 | 24,370 | -0.94(-2.73%) |
Sep 20, 2005 | 34.28 | 34.88 | 34.16 | 34.57 | 28,006 | +0.09(+0.27%) |
Sep 19, 2005 | 34.96 | 34.98 | 34.29 | 34.48 | 12,831 | -0.09(-0.27%) |
Sep 16, 2005 | 34.62 | 35.04 | 34.57 | 34.57 | 227,626 | -0.19(-0.54%) |
Sep 15, 2005 | 34.62 | 35.04 | 34.59 | 34.76 | 17,728 | +0.04(+0.11%) |
Sep 14, 2005 | 34.81 | 34.87 | 34.43 | 34.72 | 24,399 | +0.36(+1.06%) |
Sep 13, 2005 | 34.13 | 34.74 | 33.92 | 34.36 | 20,599 | -0.07(-0.22%) |
Sep 12, 2005 | 34.65 | 34.99 | 34.41 | 34.43 | 12,324 | +0.03(+0.08%) |
Sep 09, 2005 | 35.51 | 35.51 | 34.36 | 34.41 | 21,833 | -1.10(-3.11%) |
Sep 08, 2005 | 35.68 | 36.16 | 35.12 | 35.51 | 8,591 | -0.31(-0.86%) |
Sep 07, 2005 | 36.26 | 36.33 | 35.39 | 35.82 | 6,055 | +0.14(+0.39%) |
Sep 06, 2005 | 36.28 | 36.33 | 35.10 | 35.68 | 12,634 | -0.29(-0.81%) |
Sep 02, 2005 | 35.69 | 35.98 | 35.41 | 35.97 | 6,251 | +0.33(+0.92%) |
Sep 01, 2005 | 35.97 | 36.40 | 35.58 | 35.64 | 12,597 | -0.71(-1.95%) |
Aug 31, 2005 | 35.77 | 36.43 | 35.51 | 36.35 | 13,720 | +0.68(+1.91%) |
Aug 30, 2005 | 35.60 | 35.84 | 35.27 | 35.67 | 8,104 | +0.29(+0.82%) |
Aug 29, 2005 | 34.64 | 35.46 | 34.55 | 35.38 | 15,882 | +0.80(+2.32%) |
Aug 26, 2005 | 35.28 | 35.64 | 34.57 | 34.57 | 12,783 | -1.07(-2.99%) |
Aug 25, 2005 | 36.14 | 36.14 | 35.57 | 35.64 | 7,138 | +0.16(+0.45%) |
Aug 24, 2005 | 35.83 | 36.40 | 35.48 | 35.48 | 12,466 | -0.18(-0.50%) |
Aug 23, 2005 | 35.91 | 35.99 | 35.44 | 35.66 | 10,785 | -0.62(-1.71%) |
Aug 22, 2005 | 36.66 | 36.72 | 36.12 | 36.28 | 12,395 | -0.85(-2.28%) |
Aug 19, 2005 | 37.26 | 37.82 | 37.09 | 37.13 | 14,369 | -0.34(-0.90%) |
Aug 18, 2005 | 37.77 | 37.86 | 36.90 | 37.46 | 3,245 | -0.22(-0.60%) |
Aug 17, 2005 | 37.30 | 38.13 | 37.27 | 37.69 | 4,410 | +0.31(+0.82%) |
Aug 16, 2005 | 37.29 | 37.83 | 37.29 | 37.38 | 14,923 | -0.41(-1.09%) |
Aug 15, 2005 | 37.28 | 38.04 | 37.28 | 37.79 | 4,753 | +0.43(+1.15%) |
Aug 12, 2005 | 38.92 | 39.38 | 37.29 | 37.36 | 10,989 | -1.79(-4.58%) |
Aug 11, 2005 | 39.33 | 39.44 | 38.98 | 39.15 | 5,072 | -0.08(-0.21%) |
Aug 10, 2005 | 38.50 | 39.33 | 38.36 | 39.24 | 22,037 | +0.80(+2.09%) |
Aug 09, 2005 | 38.17 | 38.80 | 38.17 | 38.43 | 4,254 | +0.34(+0.88%) |
Aug 08, 2005 | 36.96 | 38.14 | 36.54 | 38.10 | 15,780 | +0.80(+2.16%) |
Aug 05, 2005 | 37.85 | 37.86 | 36.81 | 37.29 | 10,333 | -0.10(-0.27%) |
Aug 04, 2005 | 38.42 | 38.42 | 37.40 | 37.40 | 13,018 | -1.37(-3.54%) |
Aug 03, 2005 | 39.16 | 39.16 | 38.35 | 38.77 | 2,991 | -0.48(-1.21%) |
Aug 02, 2005 | 38.56 | 39.48 | 38.23 | 39.25 | 21,937 | +1.15(+3.02%) |