Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 31.89 | 32.27 | 31.59 | 32.06 | 544,358 | +0.31(+0.99%) |
Oct 28, 2005 | 31.38 | 31.86 | 31.37 | 31.74 | 400,361 | +0.40(+1.28%) |
Oct 27, 2005 | 31.87 | 32.08 | 30.91 | 31.34 | 791,407 | -0.36(-1.12%) |
Oct 26, 2005 | 32.15 | 32.21 | 31.55 | 31.70 | 660,636 | -0.44(-1.38%) |
Oct 25, 2005 | 32.13 | 32.24 | 31.87 | 32.14 | 543,323 | +0.02(+0.05%) |
Oct 24, 2005 | 32.00 | 32.89 | 31.87 | 32.13 | 451,427 | +0.21(+0.65%) |
Oct 21, 2005 | 31.71 | 32.07 | 31.61 | 31.92 | 440,616 | +0.27(+0.85%) |
Oct 20, 2005 | 31.82 | 32.21 | 31.53 | 31.65 | 507,324 | -0.77(-2.39%) |
Oct 19, 2005 | 32.15 | 32.47 | 31.66 | 32.42 | 476,960 | +0.28(+0.87%) |
Oct 18, 2005 | 32.48 | 32.51 | 32.03 | 32.14 | 296,964 | -0.25(-0.78%) |
Oct 17, 2005 | 32.60 | 32.61 | 31.94 | 32.40 | 340,094 | -0.22(-0.67%) |
Oct 14, 2005 | 32.01 | 32.67 | 31.83 | 32.61 | 387,595 | +0.91(+2.88%) |
Oct 13, 2005 | 31.62 | 31.78 | 30.75 | 31.70 | 712,852 | -0.56(-1.72%) |
Oct 12, 2005 | 33.36 | 33.36 | 31.95 | 32.26 | 934,943 | -0.80(-2.42%) |
Oct 11, 2005 | 33.47 | 33.68 | 32.81 | 33.06 | 584,497 | -0.50(-1.50%) |
Oct 10, 2005 | 34.26 | 34.28 | 33.50 | 33.56 | 1,977,540 | -0.72(-2.11%) |
Oct 07, 2005 | 34.77 | 34.82 | 34.13 | 34.28 | 433,255 | -0.39(-1.13%) |
Oct 06, 2005 | 34.05 | 34.67 | 33.54 | 34.67 | 1,079,975 | +0.44(+1.30%) |
Oct 05, 2005 | 34.89 | 34.99 | 34.23 | 34.23 | 328,248 | -0.83(-2.36%) |
Oct 04, 2005 | 35.60 | 35.65 | 35.06 | 35.06 | 421,063 | -0.65(-1.83%) |
Oct 03, 2005 | 35.02 | 35.71 | 35.02 | 35.71 | 508,244 | +0.56(+1.58%) |
Sep 30, 2005 | 34.78 | 35.15 | 34.75 | 35.15 | 633,838 | +0.37(+1.07%) |
Sep 29, 2005 | 34.37 | 34.86 | 34.06 | 34.78 | 2,204,116 | +0.23(+0.68%) |
Sep 28, 2005 | 35.17 | 35.25 | 34.47 | 34.54 | 394,955 | -0.53(-1.51%) |
Sep 27, 2005 | 35.08 | 35.34 | 34.83 | 35.07 | 340,439 | -0.26(-0.74%) |
Sep 26, 2005 | 35.55 | 35.65 | 35.27 | 35.34 | 188,391 | -0.10(-0.27%) |
Sep 23, 2005 | 35.43 | 35.48 | 35.13 | 35.43 | 262,920 | -0.17(-0.49%) |
Sep 22, 2005 | 35.07 | 35.63 | 34.83 | 35.60 | 364,132 | +0.42(+1.19%) |
Sep 21, 2005 | 35.39 | 35.39 | 35.06 | 35.19 | 447,172 | -0.09(-0.25%) |
Sep 20, 2005 | 35.21 | 35.50 | 35.09 | 35.27 | 288,108 | +0.12(+0.35%) |
Sep 19, 2005 | 35.61 | 35.61 | 35.05 | 35.15 | 309,155 | -0.43(-1.22%) |
Sep 16, 2005 | 36.13 | 36.13 | 35.35 | 35.59 | 517,905 | -0.55(-1.52%) |
Sep 15, 2005 | 36.27 | 36.27 | 36.00 | 36.13 | 229,336 | +0.05(+0.14%) |
Sep 14, 2005 | 36.20 | 36.25 | 36.01 | 36.08 | 151,472 | +0.05(+0.14%) |
Sep 13, 2005 | 36.10 | 36.25 | 35.88 | 36.03 | 298,344 | -0.10(-0.29%) |
Sep 12, 2005 | 36.41 | 36.43 | 36.12 | 36.13 | 196,787 | -0.28(-0.76%) |
Sep 09, 2005 | 36.27 | 36.54 | 36.27 | 36.41 | 166,769 | +0.11(+0.31%) |
Sep 08, 2005 | 36.37 | 36.63 | 36.14 | 36.30 | 213,119 | -0.27(-0.74%) |
Sep 07, 2005 | 36.80 | 37.03 | 36.53 | 36.57 | 353,666 | -0.22(-0.59%) |
Sep 06, 2005 | 36.36 | 36.94 | 36.26 | 36.79 | 244,173 | +0.64(+1.78%) |
Sep 02, 2005 | 36.13 | 36.52 | 36.04 | 36.14 | 275,227 | -0.11(-0.31%) |
Sep 01, 2005 | 36.06 | 36.60 | 35.98 | 36.26 | 523,080 | +0.20(+0.55%) |
Aug 31, 2005 | 35.65 | 36.36 | 35.65 | 36.06 | 503,413 | +0.33(+0.92%) |
Aug 30, 2005 | 35.69 | 35.87 | 35.47 | 35.73 | 334,803 | -0.14(-0.39%) |
Aug 29, 2005 | 35.71 | 36.06 | 35.65 | 35.87 | 794,397 | +0.15(+0.41%) |
Aug 26, 2005 | 35.91 | 36.18 | 35.67 | 35.72 | 697,901 | -0.19(-0.53%) |
Aug 25, 2005 | 35.92 | 36.00 | 35.61 | 35.91 | 458,903 | -0.08(-0.22%) |
Aug 24, 2005 | 35.69 | 36.12 | 35.69 | 35.99 | 727,459 | +0.34(+0.95%) |
Aug 23, 2005 | 35.82 | 36.26 | 35.52 | 35.65 | 333,653 | -0.14(-0.39%) |
Aug 22, 2005 | 35.46 | 35.80 | 35.46 | 35.79 | 241,183 | +0.18(+0.51%) |
Aug 19, 2005 | 35.58 | 35.67 | 35.47 | 35.60 | 268,441 | -0.04(-0.12%) |
Aug 18, 2005 | 35.82 | 35.83 | 35.45 | 35.65 | 433,715 | -0.29(-0.80%) |
Aug 17, 2005 | 36.47 | 36.47 | 35.93 | 35.94 | 375,058 | -0.53(-1.45%) |
Aug 16, 2005 | 36.47 | 36.94 | 36.43 | 36.47 | 190,347 | -0.21(-0.57%) |
Aug 15, 2005 | 36.19 | 36.87 | 36.04 | 36.67 | 177,695 | +0.46(+1.27%) |
Aug 12, 2005 | 36.34 | 36.43 | 36.04 | 36.21 | 379,659 | -0.03(-0.07%) |
Aug 11, 2005 | 36.08 | 36.24 | 35.90 | 36.24 | 374,368 | +0.33(+0.92%) |
Aug 10, 2005 | 35.65 | 36.16 | 35.56 | 35.91 | 857,194 | +0.70(+1.98%) |
Aug 09, 2005 | 34.87 | 35.80 | 34.82 | 35.21 | 521,585 | +0.43(+1.25%) |
Aug 08, 2005 | 35.78 | 35.78 | 34.70 | 34.78 | 906,305 | -1.13(-3.15%) |
Aug 05, 2005 | 37.37 | 37.37 | 35.90 | 35.91 | 553,674 | -1.45(-3.89%) |
Aug 04, 2005 | 38.17 | 38.17 | 37.35 | 37.36 | 359,646 | -0.88(-2.30%) |
Aug 03, 2005 | 37.85 | 38.43 | 37.82 | 38.24 | 666,502 | +0.39(+1.03%) |
Aug 02, 2005 | 37.42 | 37.86 | 37.34 | 37.85 | 322,612 | +0.43(+1.14%) |