Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 33.15 | 33.99 | 33.15 | 33.58 | 31,598 | +0.48(+1.45%) |
Oct 28, 2005 | 32.28 | 33.10 | 32.23 | 33.10 | 39,054 | +0.83(+2.57%) |
Oct 27, 2005 | 32.84 | 32.95 | 32.23 | 32.27 | 31,382 | -0.90(-2.71%) |
Oct 26, 2005 | 33.17 | 34.06 | 33.16 | 33.17 | 9,837 | +0.02(+0.06%) |
Oct 25, 2005 | 33.05 | 33.30 | 32.72 | 33.15 | 27,692 | -0.05(-0.15%) |
Oct 24, 2005 | 33.97 | 34.11 | 32.97 | 33.20 | 38,793 | -0.60(-1.78%) |
Oct 21, 2005 | 33.23 | 34.36 | 33.23 | 33.80 | 24,158 | +0.33(+0.99%) |
Oct 20, 2005 | 33.94 | 33.95 | 33.14 | 33.47 | 41,719 | -0.48(-1.41%) |
Oct 19, 2005 | 32.74 | 33.95 | 32.46 | 33.95 | 21,904 | +1.15(+3.51%) |
Oct 18, 2005 | 33.34 | 33.34 | 32.48 | 32.80 | 31,045 | -0.38(-1.15%) |
Oct 17, 2005 | 34.05 | 34.05 | 32.79 | 33.18 | 18,108 | -1.04(-3.04%) |
Oct 14, 2005 | 32.59 | 34.32 | 32.44 | 34.22 | 23,586 | +2.10(+6.54%) |
Oct 13, 2005 | 32.45 | 32.49 | 31.82 | 32.12 | 43,820 | -0.34(-1.05%) |
Oct 12, 2005 | 33.85 | 34.05 | 32.09 | 32.46 | 73,608 | -1.50(-4.42%) |
Oct 11, 2005 | 34.52 | 35.65 | 33.89 | 33.96 | 109,179 | -0.47(-1.37%) |
Oct 10, 2005 | 34.30 | 34.69 | 34.26 | 34.43 | 11,144 | -0.07(-0.20%) |
Oct 07, 2005 | 34.50 | 34.74 | 34.30 | 34.50 | 10,851 | +0.08(+0.23%) |
Oct 06, 2005 | 34.00 | 34.50 | 34.00 | 34.42 | 48,509 | +0.17(+0.50%) |
Oct 05, 2005 | 34.88 | 34.88 | 33.78 | 34.25 | 24,748 | -0.81(-2.31%) |
Oct 04, 2005 | 34.79 | 36.06 | 34.79 | 35.06 | 194,115 | +0.58(+1.68%) |
Oct 03, 2005 | 35.13 | 35.14 | 34.26 | 34.48 | 29,045 | -0.66(-1.88%) |
Sep 30, 2005 | 34.67 | 35.55 | 34.67 | 35.14 | 49,293 | +0.14(+0.40%) |
Sep 29, 2005 | 33.47 | 35.53 | 33.29 | 35.00 | 63,911 | +1.53(+4.57%) |
Sep 28, 2005 | 33.90 | 34.11 | 33.39 | 33.47 | 19,701 | -0.36(-1.06%) |
Sep 27, 2005 | 33.99 | 34.00 | 33.54 | 33.83 | 39,148 | -0.07(-0.21%) |
Sep 26, 2005 | 33.74 | 34.30 | 33.38 | 33.90 | 54,229 | +0.57(+1.71%) |
Sep 23, 2005 | 33.33 | 33.65 | 33.27 | 33.33 | 33,796 | -0.13(-0.39%) |
Sep 22, 2005 | 33.46 | 33.70 | 33.22 | 33.46 | 59,300 | +0.23(+0.69%) |
Sep 21, 2005 | 33.61 | 33.61 | 33.23 | 33.23 | 21,512 | -0.22(-0.66%) |
Sep 20, 2005 | 33.28 | 33.68 | 33.04 | 33.45 | 25,282 | +0.09(+0.27%) |
Sep 19, 2005 | 33.31 | 33.51 | 33.26 | 33.36 | 21,406 | +0.23(+0.69%) |
Sep 16, 2005 | 33.27 | 33.52 | 33.07 | 33.13 | 89,556 | +0.02(+0.06%) |
Sep 15, 2005 | 33.33 | 33.33 | 32.90 | 33.11 | 15,734 | -0.36(-1.08%) |
Sep 14, 2005 | 33.51 | 33.60 | 33.30 | 33.47 | 24,600 | +0.18(+0.54%) |
Sep 13, 2005 | 33.00 | 33.55 | 32.60 | 33.29 | 39,127 | -0.14(-0.42%) |
Sep 12, 2005 | 33.75 | 34.00 | 33.31 | 33.43 | 60,457 | -0.07(-0.21%) |
Sep 09, 2005 | 33.51 | 33.58 | 33.36 | 33.50 | 23,616 | +0.10(+0.30%) |
Sep 08, 2005 | 32.81 | 33.57 | 32.80 | 33.40 | 50,291 | +0.40(+1.21%) |
Sep 07, 2005 | 34.80 | 34.80 | 32.70 | 33.00 | 75,617 | -1.84(-5.28%) |
Sep 06, 2005 | 33.06 | 35.02 | 33.06 | 34.84 | 87,687 | +1.78(+5.38%) |
Sep 02, 2005 | 32.76 | 33.06 | 32.74 | 33.06 | 55,435 | +0.31(+0.95%) |
Sep 01, 2005 | 30.79 | 32.95 | 30.50 | 32.75 | 90,393 | +1.99(+6.47%) |
Aug 31, 2005 | 29.60 | 31.86 | 29.44 | 30.76 | 188,277 | +1.20(+4.06%) |
Aug 30, 2005 | 29.41 | 29.81 | 29.25 | 29.56 | 30,189 | +0.21(+0.72%) |
Aug 29, 2005 | 29.25 | 29.56 | 28.88 | 29.35 | 32,931 | -0.03(-0.10%) |
Aug 26, 2005 | 29.51 | 29.90 | 28.80 | 29.38 | 44,905 | -0.20(-0.68%) |
Aug 25, 2005 | 29.50 | 29.90 | 29.05 | 29.58 | 33,676 | -0.11(-0.37%) |
Aug 24, 2005 | 29.65 | 29.83 | 29.22 | 29.69 | 30,112 | +0.13(+0.44%) |
Aug 23, 2005 | 30.00 | 30.00 | 29.22 | 29.56 | 32,378 | -0.44(-1.47%) |
Aug 22, 2005 | 29.33 | 30.00 | 29.09 | 30.00 | 50,556 | +0.53(+1.80%) |
Aug 19, 2005 | 29.57 | 29.67 | 29.20 | 29.47 | 24,455 | +0.20(+0.68%) |
Aug 18, 2005 | 29.58 | 29.62 | 29.04 | 29.27 | 28,485 | -0.24(-0.81%) |
Aug 17, 2005 | 29.37 | 29.80 | 29.11 | 29.51 | 38,203 | +0.26(+0.89%) |
Aug 16, 2005 | 29.93 | 29.93 | 29.00 | 29.25 | 30,438 | -0.53(-1.78%) |
Aug 15, 2005 | 29.00 | 29.78 | 28.94 | 29.78 | 27,624 | +0.53(+1.81%) |
Aug 12, 2005 | 29.10 | 29.75 | 28.88 | 29.25 | 44,051 | +0.15(+0.52%) |
Aug 11, 2005 | 29.10 | 29.63 | 28.76 | 29.10 | 36,944 | -0.40(-1.36%) |
Aug 10, 2005 | 29.76 | 29.96 | 29.05 | 29.50 | 47,118 | -0.19(-0.64%) |
Aug 09, 2005 | 28.49 | 29.94 | 27.81 | 29.69 | 26,185 | +1.28(+4.51%) |
Aug 08, 2005 | 30.17 | 30.17 | 28.00 | 28.41 | 114,815 | -1.41(-4.73%) |
Aug 05, 2005 | 30.56 | 30.56 | 29.51 | 29.82 | 18,111 | -0.73(-2.39%) |
Aug 04, 2005 | 30.31 | 30.70 | 30.25 | 30.55 | 43,124 | +0.55(+1.83%) |
Aug 03, 2005 | 30.20 | 30.26 | 29.81 | 30.00 | 17,394 | -0.49(-1.61%) |
Aug 02, 2005 | 30.54 | 30.54 | 29.90 | 30.49 | 16,620 | +0.10(+0.33%) |