Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 36.36 | 36.70 | 36.20 | 36.45 | 9,801 | +0.18(+0.50%) |
Oct 28, 2005 | 35.62 | 36.27 | 35.62 | 36.27 | 7,865 | +0.82(+2.31%) |
Oct 27, 2005 | 35.70 | 35.87 | 35.45 | 35.45 | 2,662 | -0.39(-1.08%) |
Oct 26, 2005 | 35.70 | 35.87 | 35.70 | 35.84 | 1,089 | +0.31(+0.86%) |
Oct 25, 2005 | 36.37 | 36.45 | 35.25 | 35.54 | 5,566 | -0.91(-2.49%) |
Oct 24, 2005 | 35.95 | 36.50 | 35.87 | 36.45 | 6,050 | +1.07(+3.04%) |
Oct 21, 2005 | 33.92 | 35.37 | 33.92 | 35.37 | 5,203 | +1.45(+4.29%) |
Oct 20, 2005 | 34.45 | 34.45 | 33.91 | 33.92 | 4,719 | -0.48(-1.39%) |
Oct 19, 2005 | 33.64 | 34.40 | 33.47 | 34.40 | 6,292 | +0.76(+2.26%) |
Oct 18, 2005 | 34.71 | 34.71 | 33.64 | 33.64 | 3,388 | -1.17(-3.35%) |
Oct 17, 2005 | 35.21 | 35.21 | 34.64 | 34.80 | 2,783 | -0.32(-0.92%) |
Oct 14, 2005 | 34.55 | 35.27 | 34.26 | 35.12 | 4,477 | +0.74(+2.16%) |
Oct 13, 2005 | 34.46 | 34.55 | 34.21 | 34.38 | 3,751 | +0.00(+0.00%) |
Oct 12, 2005 | 35.54 | 35.54 | 34.21 | 34.38 | 7,865 | -1.29(-3.61%) |
Oct 11, 2005 | 35.74 | 35.87 | 35.58 | 35.67 | 5,445 | +0.12(+0.33%) |
Oct 10, 2005 | 35.66 | 35.67 | 35.54 | 35.55 | 5,445 | -0.11(-0.30%) |
Oct 07, 2005 | 35.00 | 35.76 | 35.00 | 35.66 | 3,388 | +0.79(+2.28%) |
Oct 06, 2005 | 34.88 | 35.04 | 34.69 | 34.87 | 9,075 | -0.12(-0.33%) |
Oct 05, 2005 | 35.37 | 35.37 | 34.96 | 34.98 | 7,623 | -0.55(-1.56%) |
Oct 04, 2005 | 35.79 | 35.93 | 35.54 | 35.54 | 13,068 | -0.33(-0.92%) |
Oct 03, 2005 | 35.95 | 36.16 | 35.84 | 35.87 | 3,872 | +0.12(+0.35%) |
Sep 30, 2005 | 35.58 | 35.74 | 35.45 | 35.74 | 3,146 | +0.00(+0.00%) |
Sep 29, 2005 | 35.74 | 35.74 | 35.46 | 35.74 | 3,267 | +0.21(+0.58%) |
Sep 28, 2005 | 35.58 | 35.79 | 35.54 | 35.54 | 3,993 | -0.21(-0.58%) |
Sep 27, 2005 | 35.70 | 35.74 | 35.54 | 35.74 | 3,751 | +0.16(+0.44%) |
Sep 26, 2005 | 35.55 | 35.74 | 35.55 | 35.59 | 5,445 | +0.04(+0.12%) |
Sep 23, 2005 | 35.55 | 35.58 | 35.44 | 35.55 | 1,694 | -0.24(-0.67%) |
Sep 22, 2005 | 35.50 | 35.95 | 35.12 | 35.79 | 9,075 | +0.37(+1.05%) |
Sep 21, 2005 | 35.91 | 35.91 | 35.21 | 35.41 | 10,527 | -0.50(-1.40%) |
Sep 20, 2005 | 35.87 | 36.05 | 35.54 | 35.92 | 11,374 | +0.06(+0.16%) |
Sep 19, 2005 | 36.09 | 36.10 | 35.86 | 35.86 | 1,331 | -0.24(-0.66%) |
Sep 16, 2005 | 35.74 | 36.10 | 35.25 | 36.10 | 34,485 | +0.55(+1.53%) |
Sep 15, 2005 | 36.07 | 36.07 | 35.55 | 35.55 | 5,445 | -0.69(-1.92%) |
Sep 14, 2005 | 36.57 | 36.58 | 36.21 | 36.25 | 3,630 | -0.53(-1.44%) |
Sep 13, 2005 | 37.19 | 37.48 | 36.74 | 36.78 | 3,509 | -0.58(-1.55%) |
Sep 12, 2005 | 36.45 | 37.44 | 35.94 | 37.36 | 8,833 | +0.75(+2.05%) |
Sep 09, 2005 | 35.95 | 36.69 | 35.80 | 36.60 | 3,267 | +0.78(+2.17%) |
Sep 08, 2005 | 36.61 | 36.78 | 35.83 | 35.83 | 3,872 | -0.65(-1.79%) |
Sep 07, 2005 | 36.36 | 36.57 | 35.95 | 36.48 | 5,082 | +0.32(+0.89%) |
Sep 06, 2005 | 35.12 | 36.18 | 35.11 | 36.16 | 4,840 | +1.20(+3.43%) |
Sep 02, 2005 | 35.00 | 35.22 | 34.96 | 34.96 | 2,178 | +0.07(+0.21%) |
Sep 01, 2005 | 34.96 | 35.12 | 34.80 | 34.88 | 5,445 | -0.09(-0.26%) |
Aug 31, 2005 | 35.29 | 35.41 | 34.83 | 34.98 | 8,349 | -0.27(-0.77%) |
Aug 30, 2005 | 36.45 | 36.45 | 34.74 | 35.25 | 10,164 | -1.12(-3.07%) |
Aug 29, 2005 | 36.36 | 36.53 | 36.20 | 36.36 | 6,897 | -0.11(-0.29%) |
Aug 26, 2005 | 36.47 | 36.61 | 36.36 | 36.47 | 8,349 | -0.06(-0.16%) |
Aug 25, 2005 | 37.02 | 37.02 | 36.41 | 36.53 | 2,420 | -0.34(-0.92%) |
Aug 24, 2005 | 36.93 | 37.11 | 36.61 | 36.87 | 2,420 | +0.09(+0.25%) |
Aug 23, 2005 | 36.86 | 36.90 | 36.07 | 36.78 | 6,413 | -0.21(-0.56%) |
Aug 22, 2005 | 36.53 | 36.98 | 36.36 | 36.98 | 3,146 | +0.35(+0.95%) |
Aug 19, 2005 | 36.87 | 37.07 | 36.59 | 36.64 | 8,591 | -0.22(-0.61%) |
Aug 18, 2005 | 37.89 | 37.89 | 36.86 | 36.86 | 8,107 | -1.24(-3.25%) |
Aug 17, 2005 | 37.07 | 38.18 | 36.90 | 38.10 | 8,591 | +1.24(+3.36%) |
Aug 16, 2005 | 37.85 | 38.04 | 36.86 | 36.86 | 13,673 | -0.54(-1.44%) |
Aug 15, 2005 | 36.03 | 37.40 | 35.50 | 37.40 | 8,349 | +1.53(+4.26%) |
Aug 12, 2005 | 36.41 | 36.41 | 35.74 | 35.87 | 6,413 | -0.62(-1.70%) |
Aug 11, 2005 | 36.20 | 36.61 | 36.20 | 36.49 | 5,324 | +0.29(+0.80%) |
Aug 10, 2005 | 36.57 | 36.83 | 36.20 | 36.20 | 7,744 | -0.32(-0.88%) |
Aug 09, 2005 | 36.45 | 36.69 | 36.45 | 36.52 | 2,541 | -0.09(-0.25%) |
Aug 08, 2005 | 36.72 | 36.75 | 36.49 | 36.61 | 4,477 | -0.11(-0.29%) |
Aug 05, 2005 | 37.64 | 37.73 | 36.70 | 36.72 | 8,107 | -1.01(-2.67%) |
Aug 04, 2005 | 37.85 | 37.89 | 37.72 | 37.73 | 5,687 | -0.16(-0.41%) |
Aug 03, 2005 | 37.81 | 37.89 | 37.69 | 37.88 | 6,292 | -0.25(-0.65%) |
Aug 02, 2005 | 38.31 | 38.31 | 37.77 | 38.13 | 7,018 | -0.01(-0.02%) |