Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 31.33 | 32.13 | 31.33 | 31.77 | 137,197 | +0.35(+1.11%) |
Oct 28, 2005 | 30.38 | 31.50 | 30.21 | 31.42 | 65,006 | +1.19(+3.95%) |
Oct 27, 2005 | 31.00 | 31.14 | 30.21 | 30.22 | 79,318 | -0.66(-2.14%) |
Oct 26, 2005 | 30.76 | 31.54 | 30.45 | 30.88 | 73,487 | -0.14(-0.44%) |
Oct 25, 2005 | 32.31 | 32.31 | 30.31 | 31.02 | 129,924 | -1.41(-4.34%) |
Oct 24, 2005 | 31.51 | 32.43 | 31.08 | 32.43 | 137,396 | +1.05(+3.34%) |
Oct 21, 2005 | 31.35 | 32.14 | 31.07 | 31.38 | 93,574 | +0.02(+0.08%) |
Oct 20, 2005 | 31.58 | 32.16 | 31.26 | 31.35 | 128,346 | -0.30(-0.95%) |
Oct 19, 2005 | 30.05 | 31.80 | 29.41 | 31.65 | 213,013 | +1.45(+4.82%) |
Oct 18, 2005 | 30.63 | 31.38 | 30.01 | 30.20 | 121,942 | -0.48(-1.55%) |
Oct 17, 2005 | 30.46 | 30.91 | 29.26 | 30.68 | 104,755 | -0.07(-0.23%) |
Oct 14, 2005 | 30.55 | 30.88 | 29.45 | 30.75 | 98,920 | +0.52(+1.74%) |
Oct 13, 2005 | 29.10 | 30.70 | 28.64 | 30.22 | 143,036 | +1.27(+4.39%) |
Oct 12, 2005 | 30.04 | 30.24 | 28.95 | 28.95 | 105,067 | -1.23(-4.08%) |
Oct 11, 2005 | 30.03 | 30.79 | 29.66 | 30.18 | 236,200 | +0.40(+1.33%) |
Oct 10, 2005 | 30.49 | 30.49 | 29.37 | 29.79 | 108,784 | -0.23(-0.77%) |
Oct 07, 2005 | 29.29 | 30.19 | 29.21 | 30.02 | 71,770 | +0.83(+2.86%) |
Oct 06, 2005 | 29.41 | 30.07 | 28.65 | 29.18 | 110,506 | -0.32(-1.08%) |
Oct 05, 2005 | 30.43 | 30.75 | 29.02 | 29.50 | 58,018 | -1.07(-3.51%) |
Oct 04, 2005 | 30.76 | 31.54 | 30.57 | 30.57 | 59,928 | -0.15(-0.49%) |
Oct 03, 2005 | 29.81 | 30.84 | 29.81 | 30.72 | 92,756 | +0.70(+2.33%) |
Sep 30, 2005 | 30.13 | 30.74 | 29.47 | 30.03 | 204,459 | -0.18(-0.61%) |
Sep 29, 2005 | 29.89 | 30.37 | 29.44 | 30.21 | 110,251 | +0.14(+0.48%) |
Sep 28, 2005 | 30.61 | 31.03 | 29.67 | 30.07 | 184,985 | -0.52(-1.71%) |
Sep 27, 2005 | 31.85 | 31.85 | 30.14 | 30.59 | 194,918 | -1.26(-3.94%) |
Sep 26, 2005 | 30.85 | 32.27 | 30.81 | 31.85 | 209,097 | +1.18(+3.84%) |
Sep 23, 2005 | 30.67 | 31.15 | 29.48 | 30.67 | 187,344 | +0.88(+2.96%) |
Sep 22, 2005 | 29.79 | 30.17 | 28.43 | 29.79 | 208,410 | -0.33(-1.08%) |
Sep 21, 2005 | 30.57 | 30.86 | 29.74 | 30.11 | 126,645 | -0.65(-2.12%) |
Sep 20, 2005 | 31.96 | 32.37 | 30.58 | 30.76 | 174,832 | -1.13(-3.54%) |
Sep 19, 2005 | 32.12 | 32.40 | 31.54 | 31.89 | 96,604 | -0.56(-1.74%) |
Sep 16, 2005 | 32.31 | 33.36 | 32.03 | 32.46 | 265,331 | +0.31(+0.96%) |
Sep 15, 2005 | 32.47 | 32.77 | 31.77 | 32.15 | 361,862 | -0.39(-1.20%) |
Sep 14, 2005 | 31.97 | 32.70 | 31.81 | 32.54 | 149,695 | +0.56(+1.77%) |
Sep 13, 2005 | 32.43 | 32.49 | 31.68 | 31.97 | 135,006 | -0.62(-1.90%) |
Sep 12, 2005 | 32.69 | 33.05 | 32.35 | 32.59 | 172,509 | -0.42(-1.28%) |
Sep 09, 2005 | 32.29 | 33.01 | 32.29 | 33.01 | 123,533 | +0.64(+1.96%) |
Sep 08, 2005 | 32.80 | 32.82 | 32.02 | 32.38 | 85,454 | -0.31(-0.95%) |
Sep 07, 2005 | 31.70 | 32.75 | 31.61 | 32.69 | 134,067 | +0.92(+2.90%) |
Sep 06, 2005 | 31.40 | 31.92 | 31.15 | 31.77 | 208,568 | +0.29(+0.93%) |
Sep 02, 2005 | 32.36 | 33.05 | 31.29 | 31.47 | 158,269 | -1.07(-3.30%) |
Sep 01, 2005 | 32.60 | 33.47 | 32.15 | 32.55 | 120,128 | -0.22(-0.68%) |
Aug 31, 2005 | 31.62 | 32.77 | 31.23 | 32.77 | 180,951 | +0.99(+3.13%) |
Aug 30, 2005 | 31.44 | 32.04 | 30.90 | 31.77 | 215,369 | +0.51(+1.63%) |
Aug 29, 2005 | 32.62 | 32.62 | 30.87 | 31.27 | 298,424 | -1.35(-4.14%) |
Aug 26, 2005 | 33.86 | 33.91 | 32.49 | 32.62 | 136,522 | -1.49(-4.36%) |
Aug 25, 2005 | 33.29 | 34.10 | 32.97 | 34.10 | 187,857 | +0.82(+2.46%) |
Aug 24, 2005 | 33.02 | 33.75 | 32.42 | 33.28 | 160,138 | +0.47(+1.43%) |
Aug 23, 2005 | 32.50 | 33.11 | 32.02 | 32.82 | 131,658 | +0.47(+1.45%) |
Aug 22, 2005 | 32.49 | 32.49 | 32.16 | 32.35 | 123,221 | +0.08(+0.25%) |
Aug 19, 2005 | 32.20 | 33.00 | 32.13 | 32.27 | 87,210 | +0.17(+0.52%) |
Aug 18, 2005 | 32.82 | 33.02 | 32.00 | 32.10 | 103,017 | -0.99(-3.00%) |
Aug 17, 2005 | 31.67 | 33.36 | 31.65 | 33.09 | 206,627 | +1.49(+4.70%) |
Aug 16, 2005 | 32.67 | 32.75 | 31.15 | 31.61 | 186,612 | -1.07(-3.26%) |
Aug 15, 2005 | 32.66 | 32.99 | 32.28 | 32.67 | 172,554 | -0.02(-0.05%) |
Aug 12, 2005 | 32.42 | 32.89 | 31.82 | 32.69 | 131,707 | +0.11(+0.34%) |
Aug 11, 2005 | 32.12 | 32.59 | 31.93 | 32.58 | 119,357 | +0.45(+1.41%) |
Aug 10, 2005 | 32.21 | 33.31 | 31.73 | 32.12 | 238,356 | +0.06(+0.17%) |
Aug 09, 2005 | 31.34 | 32.29 | 31.34 | 32.07 | 220,029 | +0.56(+1.79%) |
Aug 08, 2005 | 30.94 | 31.66 | 30.21 | 31.50 | 147,413 | +0.64(+2.09%) |
Aug 05, 2005 | 31.40 | 31.80 | 30.53 | 30.86 | 162,477 | -0.56(-1.80%) |
Aug 04, 2005 | 31.61 | 32.27 | 31.42 | 31.42 | 129,531 | -0.18(-0.58%) |
Aug 03, 2005 | 32.97 | 32.97 | 31.48 | 31.61 | 150,120 | -1.41(-4.28%) |
Aug 02, 2005 | 31.56 | 33.07 | 31.56 | 33.02 | 201,250 | +1.33(+4.19%) |