Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 33.25 | 33.55 | 33.22 | 33.49 | 109,400 | -0.23(-0.68%) |
Oct 28, 2005 | 33.50 | 33.83 | 33.18 | 33.72 | 149,300 | +0.22(+0.66%) |
Oct 27, 2005 | 34.02 | 34.12 | 33.34 | 33.50 | 110,200 | -0.49(-1.44%) |
Oct 26, 2005 | 34.15 | 34.18 | 33.69 | 33.99 | 115,900 | +0.05(+0.15%) |
Oct 25, 2005 | 33.67 | 34.09 | 33.41 | 33.94 | 137,600 | +0.34(+1.01%) |
Oct 24, 2005 | 33.35 | 33.75 | 33.25 | 33.60 | 229,200 | +0.50(+1.51%) |
Oct 21, 2005 | 32.99 | 33.35 | 32.81 | 33.10 | 164,700 | +0.69(+2.13%) |
Oct 20, 2005 | 32.98 | 33.00 | 32.20 | 32.41 | 109,300 | -0.54(-1.64%) |
Oct 19, 2005 | 32.77 | 33.09 | 32.13 | 32.95 | 146,800 | +0.18(+0.55%) |
Oct 18, 2005 | 33.37 | 33.42 | 32.60 | 32.77 | 125,700 | -0.45(-1.35%) |
Oct 17, 2005 | 32.80 | 33.60 | 32.80 | 33.22 | 139,800 | +0.64(+1.96%) |
Oct 14, 2005 | 31.89 | 32.60 | 31.89 | 32.58 | 181,300 | +0.73(+2.29%) |
Oct 13, 2005 | 32.85 | 32.85 | 31.80 | 31.85 | 219,800 | -1.31(-3.95%) |
Oct 12, 2005 | 33.98 | 33.98 | 32.90 | 33.16 | 135,600 | -0.57(-1.69%) |
Oct 11, 2005 | 33.34 | 33.83 | 33.34 | 33.73 | 107,200 | +0.39(+1.17%) |
Oct 10, 2005 | 34.00 | 34.00 | 33.19 | 33.34 | 78,700 | -0.46(-1.36%) |
Oct 07, 2005 | 33.50 | 33.90 | 33.31 | 33.80 | 114,700 | +0.30(+0.90%) |
Oct 06, 2005 | 34.28 | 34.28 | 33.00 | 33.50 | 208,700 | -0.88(-2.56%) |
Oct 05, 2005 | 34.50 | 34.84 | 34.38 | 34.38 | 114,100 | -0.19(-0.55%) |
Oct 04, 2005 | 34.65 | 34.80 | 34.55 | 34.57 | 56,600 | -0.08(-0.23%) |
Oct 03, 2005 | 34.30 | 34.80 | 34.30 | 34.65 | 100,400 | +0.38(+1.11%) |
Sep 30, 2005 | 34.30 | 34.40 | 34.22 | 34.27 | 68,000 | -0.15(-0.44%) |
Sep 29, 2005 | 34.45 | 34.50 | 34.25 | 34.42 | 87,600 | +0.02(+0.06%) |
Sep 28, 2005 | 34.21 | 34.47 | 34.21 | 34.40 | 80,100 | +0.13(+0.38%) |
Sep 27, 2005 | 34.10 | 34.35 | 34.04 | 34.27 | 109,600 | +0.23(+0.68%) |
Sep 26, 2005 | 33.70 | 34.17 | 33.53 | 34.04 | 117,700 | +0.55(+1.64%) |
Sep 23, 2005 | 33.49 | 34.16 | 33.20 | 33.49 | 181,600 | -0.52(-1.53%) |
Sep 22, 2005 | 34.60 | 34.60 | 33.85 | 34.01 | 124,600 | -0.59(-1.71%) |
Sep 21, 2005 | 34.55 | 34.75 | 34.41 | 34.60 | 142,100 | -0.10(-0.29%) |
Sep 20, 2005 | 34.43 | 34.85 | 34.35 | 34.70 | 147,000 | +0.20(+0.58%) |
Sep 19, 2005 | 34.03 | 34.60 | 34.03 | 34.50 | 195,600 | +0.50(+1.47%) |
Sep 16, 2005 | 33.98 | 34.05 | 33.80 | 34.00 | 145,900 | +0.04(+0.12%) |
Sep 15, 2005 | 33.76 | 34.00 | 33.63 | 33.96 | 115,600 | +0.16(+0.47%) |
Sep 14, 2005 | 33.62 | 34.00 | 33.58 | 33.80 | 103,000 | -0.02(-0.06%) |
Sep 13, 2005 | 33.85 | 34.15 | 33.55 | 33.82 | 82,500 | +0.01(+0.03%) |
Sep 12, 2005 | 34.25 | 34.34 | 33.65 | 33.81 | 106,900 | -0.19(-0.56%) |
Sep 09, 2005 | 33.50 | 34.05 | 33.50 | 34.00 | 179,100 | +0.09(+0.27%) |
Sep 08, 2005 | 33.80 | 34.20 | 33.77 | 33.91 | 129,800 | +0.01(+0.03%) |
Sep 07, 2005 | 34.00 | 34.04 | 33.85 | 33.90 | 220,700 | -0.09(-0.26%) |
Sep 06, 2005 | 34.00 | 34.04 | 33.91 | 33.99 | 205,200 | +0.13(+0.38%) |
Sep 02, 2005 | 33.45 | 33.95 | 33.24 | 33.86 | 144,400 | +0.56(+1.68%) |
Sep 01, 2005 | 32.75 | 33.50 | 32.70 | 33.30 | 97,200 | +0.30(+0.91%) |
Aug 31, 2005 | 32.80 | 33.40 | 32.72 | 33.00 | 124,600 | +0.15(+0.46%) |
Aug 30, 2005 | 32.25 | 32.99 | 32.15 | 32.85 | 77,300 | +0.63(+1.96%) |
Aug 29, 2005 | 32.60 | 32.60 | 32.15 | 32.22 | 117,700 | -0.19(-0.59%) |
Aug 26, 2005 | 32.80 | 32.80 | 32.20 | 32.41 | 140,400 | -0.39(-1.19%) |
Aug 25, 2005 | 32.95 | 32.97 | 32.80 | 32.80 | 105,300 | -0.04(-0.12%) |
Aug 24, 2005 | 32.93 | 33.25 | 32.75 | 32.84 | 179,000 | +0.06(+0.18%) |
Aug 23, 2005 | 32.88 | 32.90 | 32.68 | 32.78 | 161,000 | +0.03(+0.09%) |
Aug 22, 2005 | 32.55 | 32.94 | 32.55 | 32.75 | 162,100 | +0.03(+0.09%) |
Aug 19, 2005 | 32.05 | 32.83 | 32.05 | 32.72 | 170,300 | +0.84(+2.63%) |
Aug 18, 2005 | 31.25 | 32.19 | 31.21 | 31.88 | 210,500 | +0.14(+0.44%) |
Aug 17, 2005 | 32.50 | 32.64 | 31.25 | 31.74 | 382,000 | -0.78(-2.40%) |
Aug 16, 2005 | 33.65 | 33.65 | 32.29 | 32.52 | 241,500 | -1.13(-3.36%) |
Aug 15, 2005 | 33.79 | 33.79 | 33.37 | 33.65 | 159,900 | -0.02(-0.06%) |
Aug 12, 2005 | 33.51 | 33.79 | 33.10 | 33.67 | 150,500 | +0.16(+0.48%) |
Aug 11, 2005 | 33.95 | 33.95 | 33.30 | 33.51 | 186,000 | -0.48(-1.41%) |
Aug 10, 2005 | 33.60 | 34.25 | 33.40 | 33.99 | 157,800 | +0.16(+0.47%) |
Aug 09, 2005 | 33.94 | 33.95 | 33.05 | 33.83 | 168,200 | -0.41(-1.20%) |
Aug 08, 2005 | 34.35 | 34.55 | 34.05 | 34.24 | 107,400 | -0.11(-0.32%) |
Aug 05, 2005 | 34.62 | 34.62 | 34.15 | 34.35 | 108,800 | -0.27(-0.78%) |
Aug 04, 2005 | 34.53 | 34.75 | 34.27 | 34.62 | 164,300 | -0.15(-0.43%) |
Aug 03, 2005 | 35.15 | 35.15 | 34.60 | 34.77 | 119,200 | -0.13(-0.37%) |
Aug 02, 2005 | 34.66 | 34.91 | 33.43 | 34.90 | 227,800 | +0.15(+0.43%) |