Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 37.50 | 37.60 | 37.26 | 37.38 | 2,248,627 | +0.08(+0.20%) |
Oct 28, 2005 | 37.04 | 37.34 | 36.98 | 37.31 | 772,116 | +0.31(+0.85%) |
Oct 27, 2005 | 37.42 | 37.44 | 36.91 | 36.99 | 544,789 | +0.09(+0.26%) |
Oct 26, 2005 | 37.16 | 37.25 | 36.79 | 36.90 | 608,854 | -0.13(-0.36%) |
Oct 25, 2005 | 36.86 | 37.20 | 36.90 | 37.03 | 517,605 | +0.17(+0.46%) |
Oct 24, 2005 | 36.76 | 36.89 | 36.73 | 36.86 | 685,477 | +0.39(+1.07%) |
Oct 21, 2005 | 36.81 | 36.89 | 36.43 | 36.47 | 440,505 | +0.14(+0.40%) |
Oct 20, 2005 | 36.70 | 36.74 | 36.23 | 36.33 | 372,625 | -0.72(-1.95%) |
Oct 19, 2005 | 36.72 | 37.09 | 36.59 | 37.05 | 552,261 | +0.45(+1.22%) |
Oct 18, 2005 | 36.57 | 36.84 | 36.57 | 36.60 | 338,287 | -0.16(-0.44%) |
Oct 17, 2005 | 36.79 | 36.98 | 36.65 | 36.77 | 492,011 | -0.46(-1.23%) |
Oct 14, 2005 | 36.74 | 37.29 | 36.71 | 37.23 | 880,374 | +1.04(+2.87%) |
Oct 13, 2005 | 36.21 | 36.30 | 35.84 | 36.19 | 456,402 | -0.08(-0.23%) |
Oct 12, 2005 | 36.45 | 36.57 | 36.11 | 36.27 | 478,022 | -0.19(-0.52%) |
Oct 11, 2005 | 36.57 | 36.69 | 36.42 | 36.46 | 459,740 | -0.10(-0.28%) |
Oct 10, 2005 | 36.54 | 36.74 | 36.47 | 36.56 | 395,675 | -0.18(-0.48%) |
Oct 07, 2005 | 36.78 | 36.81 | 36.50 | 36.74 | 674,667 | -0.45(-1.20%) |
Oct 06, 2005 | 37.28 | 37.30 | 37.02 | 37.18 | 844,765 | -0.12(-0.32%) |
Oct 05, 2005 | 37.45 | 37.64 | 37.23 | 37.30 | 924,091 | +0.12(+0.32%) |
Oct 04, 2005 | 37.37 | 37.40 | 37.13 | 37.18 | 677,211 | +0.31(+0.84%) |
Oct 03, 2005 | 36.98 | 37.04 | 36.75 | 36.87 | 799,777 | +0.38(+1.05%) |
Sep 30, 2005 | 36.55 | 36.69 | 36.41 | 36.49 | 836,976 | -0.04(-0.12%) |
Sep 29, 2005 | 36.32 | 36.63 | 36.29 | 36.54 | 834,273 | +0.19(+0.52%) |
Sep 28, 2005 | 36.35 | 36.52 | 36.18 | 36.35 | 1,077,338 | -0.49(-1.33%) |
Sep 27, 2005 | 36.88 | 36.96 | 36.80 | 36.84 | 682,616 | -0.14(-0.37%) |
Sep 26, 2005 | 37.06 | 37.06 | 36.87 | 36.98 | 755,742 | +0.09(+0.26%) |
Sep 23, 2005 | 36.81 | 36.92 | 36.68 | 36.88 | 705,984 | -0.04(-0.10%) |
Sep 22, 2005 | 36.86 | 36.93 | 36.76 | 36.92 | 1,221,047 | -0.29(-0.78%) |
Sep 21, 2005 | 37.55 | 37.60 | 37.16 | 37.21 | 870,677 | -0.18(-0.49%) |
Sep 20, 2005 | 37.39 | 37.53 | 37.33 | 37.39 | 1,258,087 | +0.09(+0.24%) |
Sep 19, 2005 | 37.30 | 37.42 | 37.26 | 37.30 | 657,976 | -0.22(-0.59%) |
Sep 16, 2005 | 37.37 | 37.64 | 37.24 | 37.52 | 1,428,661 | +0.25(+0.66%) |
Sep 15, 2005 | 37.24 | 37.40 | 37.18 | 37.28 | 1,119,783 | -0.29(-0.77%) |
Sep 14, 2005 | 37.50 | 37.60 | 37.43 | 37.57 | 2,536,204 | -0.64(-1.68%) |
Sep 13, 2005 | 38.38 | 38.38 | 38.16 | 38.21 | 1,356,171 | -0.05(-0.13%) |
Sep 12, 2005 | 38.31 | 38.37 | 38.21 | 38.26 | 805,499 | -0.29(-0.75%) |
Sep 09, 2005 | 38.40 | 38.62 | 38.40 | 38.55 | 506,636 | +0.18(+0.46%) |
Sep 08, 2005 | 38.61 | 38.65 | 38.28 | 38.37 | 945,870 | -0.22(-0.57%) |
Sep 07, 2005 | 38.63 | 38.68 | 38.50 | 38.59 | 1,016,452 | -0.09(-0.23%) |
Sep 06, 2005 | 38.62 | 38.77 | 38.55 | 38.68 | 1,151,577 | +0.54(+1.42%) |
Sep 02, 2005 | 38.08 | 38.28 | 38.01 | 38.14 | 875,605 | +0.79(+2.12%) |
Sep 01, 2005 | 37.01 | 37.42 | 36.97 | 37.35 | 1,035,529 | +1.04(+2.88%) |
Aug 31, 2005 | 35.95 | 36.30 | 35.91 | 36.30 | 595,182 | +0.57(+1.60%) |
Aug 30, 2005 | 35.94 | 35.98 | 35.57 | 35.73 | 945,711 | -0.53(-1.46%) |
Aug 29, 2005 | 35.92 | 36.33 | 35.89 | 36.26 | 366,425 | +0.01(+0.03%) |
Aug 26, 2005 | 36.52 | 36.55 | 36.23 | 36.25 | 258,007 | -0.22(-0.60%) |
Aug 25, 2005 | 36.36 | 36.55 | 36.34 | 36.47 | 584,531 | +0.40(+1.12%) |
Aug 24, 2005 | 36.28 | 36.30 | 36.02 | 36.06 | 567,840 | -0.35(-0.95%) |
Aug 23, 2005 | 36.45 | 36.48 | 36.31 | 36.41 | 400,762 | +0.06(+0.16%) |
Aug 22, 2005 | 36.74 | 36.83 | 36.28 | 36.35 | 505,682 | +0.23(+0.63%) |
Aug 19, 2005 | 36.09 | 36.20 | 36.03 | 36.13 | 619,505 | +0.04(+0.10%) |
Aug 18, 2005 | 36.05 | 36.19 | 35.92 | 36.09 | 746,999 | +0.28(+0.77%) |
Aug 17, 2005 | 35.74 | 35.89 | 35.68 | 35.81 | 507,272 | -0.06(-0.16%) |
Aug 16, 2005 | 35.81 | 35.91 | 35.77 | 35.87 | 736,348 | +0.04(+0.11%) |
Aug 15, 2005 | 35.70 | 35.89 | 35.61 | 35.83 | 279,945 | +0.06(+0.18%) |
Aug 12, 2005 | 35.72 | 35.86 | 35.65 | 35.77 | 546,697 | -0.18(-0.51%) |
Aug 11, 2005 | 35.93 | 36.01 | 35.81 | 35.95 | 757,491 | +0.43(+1.20%) |
Aug 10, 2005 | 35.60 | 35.70 | 35.38 | 35.52 | 937,285 | +0.32(+0.91%) |
Aug 09, 2005 | 35.08 | 35.22 | 35.01 | 35.20 | 559,573 | -0.03(-0.07%) |
Aug 08, 2005 | 35.29 | 35.36 | 35.20 | 35.23 | 480,883 | +0.16(+0.47%) |
Aug 05, 2005 | 35.27 | 35.28 | 34.93 | 35.06 | 587,234 | -0.14(-0.41%) |
Aug 04, 2005 | 34.99 | 35.32 | 34.94 | 35.21 | 438,120 | +0.01(+0.02%) |
Aug 03, 2005 | 35.26 | 35.30 | 35.12 | 35.20 | 764,485 | -0.09(-0.27%) |
Aug 02, 2005 | 35.16 | 35.33 | 35.13 | 35.30 | 539,861 | +0.21(+0.59%) |