Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 37.45 | 37.99 | 37.30 | 37.52 | 2,583,800 | +0.28(+0.75%) |
Oct 28, 2005 | 36.78 | 37.36 | 36.71 | 37.24 | 1,847,830 | +0.62(+1.70%) |
Oct 27, 2005 | 36.61 | 37.10 | 36.48 | 36.62 | 1,282,778 | -0.03(-0.10%) |
Oct 26, 2005 | 36.54 | 37.04 | 36.47 | 36.65 | 921,535 | +0.06(+0.17%) |
Oct 25, 2005 | 36.83 | 36.96 | 36.27 | 36.59 | 1,220,198 | -0.31(-0.83%) |
Oct 24, 2005 | 36.54 | 37.12 | 36.48 | 36.90 | 1,453,484 | +0.41(+1.13%) |
Oct 21, 2005 | 36.88 | 37.21 | 36.30 | 36.48 | 2,320,639 | +0.01(+0.04%) |
Oct 20, 2005 | 36.57 | 37.08 | 36.07 | 36.47 | 2,047,420 | -0.20(-0.55%) |
Oct 19, 2005 | 35.78 | 36.70 | 34.57 | 36.67 | 2,409,294 | +1.11(+3.11%) |
Oct 18, 2005 | 35.18 | 36.15 | 35.18 | 35.57 | 2,405,498 | +0.30(+0.85%) |
Oct 17, 2005 | 34.87 | 35.43 | 34.73 | 35.27 | 1,238,350 | +0.30(+0.86%) |
Oct 14, 2005 | 34.60 | 35.26 | 34.48 | 34.96 | 879,303 | +0.61(+1.77%) |
Oct 13, 2005 | 33.88 | 34.45 | 33.88 | 34.36 | 1,474,897 | +0.38(+1.13%) |
Oct 12, 2005 | 34.22 | 34.75 | 33.87 | 33.97 | 1,644,341 | -0.34(-1.00%) |
Oct 11, 2005 | 34.66 | 34.96 | 34.30 | 34.31 | 1,603,009 | -0.39(-1.11%) |
Oct 10, 2005 | 34.68 | 34.94 | 34.44 | 34.70 | 2,008,428 | +0.02(+0.06%) |
Oct 07, 2005 | 35.03 | 35.03 | 34.38 | 34.68 | 2,688,434 | -0.24(-0.70%) |
Oct 06, 2005 | 35.07 | 35.74 | 34.67 | 34.92 | 2,504,970 | -0.18(-0.50%) |
Oct 05, 2005 | 35.43 | 35.76 | 35.10 | 35.10 | 849,567 | -0.37(-1.05%) |
Oct 04, 2005 | 35.80 | 36.16 | 35.47 | 35.47 | 1,913,195 | -0.30(-0.84%) |
Oct 03, 2005 | 35.45 | 35.90 | 35.31 | 35.77 | 1,716,636 | +0.38(+1.09%) |
Sep 30, 2005 | 35.17 | 35.48 | 34.87 | 35.38 | 1,369,318 | +0.24(+0.68%) |
Sep 29, 2005 | 34.16 | 35.16 | 33.98 | 35.15 | 1,339,681 | +0.95(+2.76%) |
Sep 28, 2005 | 34.72 | 34.78 | 33.98 | 34.20 | 883,880 | -0.32(-0.93%) |
Sep 27, 2005 | 34.33 | 34.69 | 34.19 | 34.52 | 1,458,199 | +0.13(+0.37%) |
Sep 26, 2005 | 34.30 | 34.52 | 34.20 | 34.40 | 1,604,802 | +0.20(+0.57%) |
Sep 23, 2005 | 34.20 | 34.47 | 33.52 | 34.20 | 1,069,055 | +0.45(+1.33%) |
Sep 22, 2005 | 33.75 | 33.81 | 33.32 | 33.75 | 1,100,945 | +0.11(+0.31%) |
Sep 21, 2005 | 33.87 | 33.94 | 33.44 | 33.65 | 1,621,565 | -0.50(-1.46%) |
Sep 20, 2005 | 34.47 | 35.24 | 33.98 | 34.15 | 2,254,455 | -0.41(-1.18%) |
Sep 19, 2005 | 34.55 | 34.71 | 34.36 | 34.55 | 1,164,751 | +0.00(+0.00%) |
Sep 16, 2005 | 34.35 | 34.85 | 33.97 | 34.55 | 4,221,784 | +0.58(+1.71%) |
Sep 15, 2005 | 34.03 | 34.28 | 33.82 | 33.97 | 1,494,416 | -0.20(-0.57%) |
Sep 14, 2005 | 34.26 | 34.34 | 34.04 | 34.17 | 750,716 | -0.04(-0.12%) |
Sep 13, 2005 | 34.89 | 34.89 | 34.21 | 34.21 | 1,155,491 | -0.60(-1.73%) |
Sep 12, 2005 | 34.98 | 35.28 | 34.66 | 34.81 | 1,008,130 | -0.13(-0.36%) |
Sep 09, 2005 | 34.82 | 35.01 | 34.71 | 34.94 | 908,980 | +0.06(+0.18%) |
Sep 08, 2005 | 35.06 | 35.24 | 34.75 | 34.87 | 1,066,443 | -0.23(-0.66%) |
Sep 07, 2005 | 35.57 | 35.57 | 35.03 | 35.10 | 1,159,419 | -0.62(-1.72%) |
Sep 06, 2005 | 35.16 | 35.80 | 35.10 | 35.72 | 1,224,661 | +0.59(+1.69%) |
Sep 02, 2005 | 35.35 | 35.52 | 35.11 | 35.13 | 1,081,083 | -0.30(-0.85%) |
Sep 01, 2005 | 34.77 | 35.56 | 34.66 | 35.43 | 1,342,130 | +0.54(+1.54%) |
Aug 31, 2005 | 34.79 | 34.89 | 34.24 | 34.89 | 1,773,567 | +0.22(+0.63%) |
Aug 30, 2005 | 35.03 | 35.03 | 34.49 | 34.67 | 921,889 | -0.45(-1.30%) |
Aug 29, 2005 | 34.89 | 35.17 | 34.45 | 35.13 | 881,922 | +0.19(+0.54%) |
Aug 26, 2005 | 35.36 | 35.45 | 34.71 | 34.94 | 1,535,937 | -0.55(-1.54%) |
Aug 25, 2005 | 35.11 | 35.54 | 35.11 | 35.48 | 1,785,402 | +0.32(+0.92%) |
Aug 24, 2005 | 35.34 | 35.60 | 35.13 | 35.16 | 1,822,188 | -0.16(-0.46%) |
Aug 23, 2005 | 35.64 | 35.65 | 35.28 | 35.32 | 935,505 | -0.24(-0.69%) |
Aug 22, 2005 | 35.51 | 35.90 | 35.38 | 35.57 | 1,090,776 | +0.22(+0.63%) |
Aug 19, 2005 | 35.08 | 35.43 | 34.89 | 35.34 | 1,613,720 | +0.50(+1.43%) |
Aug 18, 2005 | 34.72 | 35.06 | 34.59 | 34.85 | 1,286,780 | +0.10(+0.30%) |
Aug 17, 2005 | 34.37 | 34.80 | 34.24 | 34.74 | 1,420,913 | +0.35(+1.02%) |
Aug 16, 2005 | 35.07 | 35.07 | 34.36 | 34.39 | 1,133,601 | -0.66(-1.88%) |
Aug 15, 2005 | 35.02 | 35.16 | 34.66 | 35.05 | 1,137,842 | +0.06(+0.18%) |
Aug 12, 2005 | 35.03 | 35.14 | 34.59 | 34.99 | 1,230,965 | +0.00(+0.00%) |
Aug 11, 2005 | 34.68 | 34.99 | 34.58 | 34.99 | 964,537 | +0.30(+0.87%) |
Aug 10, 2005 | 35.00 | 35.22 | 34.60 | 34.68 | 1,371,811 | -0.01(-0.04%) |
Aug 09, 2005 | 34.69 | 35.00 | 34.61 | 34.70 | 917,099 | +0.12(+0.34%) |
Aug 08, 2005 | 34.65 | 34.78 | 34.50 | 34.58 | 942,982 | +0.07(+0.20%) |
Aug 05, 2005 | 34.86 | 34.96 | 34.37 | 34.51 | 1,101,029 | -0.37(-1.06%) |
Aug 04, 2005 | 35.07 | 35.13 | 34.78 | 34.88 | 1,904,903 | -0.30(-0.86%) |
Aug 03, 2005 | 35.38 | 35.42 | 35.09 | 35.18 | 1,113,031 | -0.21(-0.59%) |
Aug 02, 2005 | 35.52 | 35.68 | 35.37 | 35.39 | 942,579 | -0.04(-0.12%) |