Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 32.52 | 32.82 | 32.37 | 32.37 | 1,038,667 | +0.16(+0.50%) |
Oct 28, 2005 | 30.97 | 32.86 | 30.18 | 32.21 | 2,239,413 | +2.42(+8.12%) |
Oct 27, 2005 | 31.03 | 31.07 | 29.71 | 29.79 | 1,403,107 | -1.73(-5.49%) |
Oct 26, 2005 | 31.88 | 32.04 | 31.20 | 31.52 | 1,366,593 | -0.35(-1.09%) |
Oct 25, 2005 | 31.84 | 32.26 | 31.56 | 31.87 | 1,026,299 | +0.06(+0.19%) |
Oct 24, 2005 | 31.29 | 31.85 | 31.20 | 31.81 | 709,210 | +0.54(+1.74%) |
Oct 21, 2005 | 31.20 | 31.45 | 30.65 | 31.27 | 1,079,540 | +0.06(+0.19%) |
Oct 20, 2005 | 31.00 | 31.85 | 30.83 | 31.21 | 1,095,559 | +0.21(+0.68%) |
Oct 19, 2005 | 31.03 | 31.13 | 30.51 | 31.00 | 660,327 | -0.07(-0.22%) |
Oct 18, 2005 | 31.28 | 31.37 | 30.83 | 31.06 | 813,925 | -0.18(-0.57%) |
Oct 17, 2005 | 30.73 | 31.30 | 30.61 | 31.24 | 540,300 | +0.54(+1.77%) |
Oct 14, 2005 | 30.68 | 31.39 | 30.44 | 30.70 | 1,434,322 | +0.02(+0.06%) |
Oct 13, 2005 | 31.45 | 31.58 | 30.50 | 30.68 | 1,901,828 | -0.69(-2.19%) |
Oct 12, 2005 | 31.41 | 31.62 | 31.24 | 31.37 | 896,377 | -0.05(-0.16%) |
Oct 11, 2005 | 31.41 | 31.62 | 31.29 | 31.42 | 1,005,686 | +0.01(+0.03%) |
Oct 10, 2005 | 31.67 | 31.70 | 31.34 | 31.41 | 791,662 | -0.12(-0.38%) |
Oct 07, 2005 | 31.41 | 31.68 | 31.34 | 31.53 | 926,296 | +0.32(+1.03%) |
Oct 06, 2005 | 31.05 | 31.22 | 30.58 | 31.21 | 1,312,763 | +0.09(+0.30%) |
Oct 05, 2005 | 31.84 | 31.84 | 30.98 | 31.11 | 1,022,059 | -1.12(-3.48%) |
Oct 04, 2005 | 32.35 | 32.83 | 32.24 | 32.24 | 934,305 | -0.12(-0.37%) |
Oct 03, 2005 | 31.90 | 32.51 | 31.71 | 32.35 | 1,382,494 | +0.32(+1.01%) |
Sep 30, 2005 | 31.66 | 32.27 | 31.51 | 32.03 | 874,468 | +0.42(+1.32%) |
Sep 29, 2005 | 31.83 | 31.94 | 30.90 | 31.62 | 2,230,696 | -0.30(-0.93%) |
Sep 28, 2005 | 32.52 | 32.73 | 31.91 | 31.91 | 1,513,947 | -0.56(-1.73%) |
Sep 27, 2005 | 32.90 | 33.09 | 32.42 | 32.47 | 2,548,492 | -0.37(-1.14%) |
Sep 26, 2005 | 32.72 | 32.90 | 32.18 | 32.85 | 1,657,061 | +0.24(+0.73%) |
Sep 23, 2005 | 32.45 | 32.67 | 31.82 | 32.61 | 1,525,726 | +0.79(+2.48%) |
Sep 22, 2005 | 31.68 | 32.04 | 31.65 | 31.82 | 1,638,451 | +0.14(+0.43%) |
Sep 21, 2005 | 31.58 | 32.20 | 31.45 | 31.68 | 2,585,478 | +0.29(+0.92%) |
Sep 20, 2005 | 34.01 | 34.61 | 31.11 | 31.39 | 7,121,667 | -4.69(-12.99%) |
Sep 19, 2005 | 37.10 | 37.16 | 35.78 | 36.08 | 864,692 | -1.15(-3.08%) |
Sep 16, 2005 | 36.81 | 37.27 | 36.76 | 37.23 | 802,263 | +0.53(+1.46%) |
Sep 15, 2005 | 36.97 | 37.01 | 36.58 | 36.69 | 366,678 | -0.32(-0.87%) |
Sep 14, 2005 | 37.60 | 37.60 | 36.93 | 37.02 | 591,185 | -0.48(-1.27%) |
Sep 13, 2005 | 37.35 | 37.69 | 36.93 | 37.49 | 688,008 | -0.43(-1.14%) |
Sep 12, 2005 | 38.12 | 38.17 | 37.80 | 37.92 | 519,569 | +0.19(+0.50%) |
Sep 09, 2005 | 37.86 | 37.87 | 37.57 | 37.74 | 356,784 | -0.05(-0.13%) |
Sep 08, 2005 | 38.03 | 38.20 | 37.72 | 37.79 | 769,871 | +0.07(+0.18%) |
Sep 07, 2005 | 37.10 | 37.74 | 37.03 | 37.72 | 1,052,448 | +0.94(+2.56%) |
Sep 06, 2005 | 36.92 | 36.98 | 36.73 | 36.78 | 667,277 | +0.28(+0.77%) |
Sep 02, 2005 | 36.42 | 36.79 | 36.36 | 36.50 | 696,960 | -0.01(-0.02%) |
Sep 01, 2005 | 36.51 | 37.66 | 36.48 | 36.51 | 1,270,594 | -0.85(-2.27%) |
Aug 31, 2005 | 36.85 | 37.48 | 36.80 | 37.35 | 767,162 | +0.59(+1.62%) |
Aug 30, 2005 | 37.29 | 37.52 | 36.43 | 36.76 | 1,532,558 | -0.52(-1.39%) |
Aug 29, 2005 | 36.93 | 37.44 | 36.34 | 37.28 | 2,247,540 | +1.41(+3.93%) |
Aug 26, 2005 | 35.93 | 36.08 | 35.67 | 35.87 | 402,486 | -0.06(-0.17%) |
Aug 25, 2005 | 35.99 | 36.15 | 35.84 | 35.93 | 313,555 | +0.08(+0.24%) |
Aug 24, 2005 | 35.96 | 36.29 | 35.80 | 35.84 | 747,963 | -0.15(-0.42%) |
Aug 23, 2005 | 36.08 | 36.19 | 35.98 | 36.00 | 799,436 | -0.04(-0.12%) |
Aug 22, 2005 | 36.85 | 36.90 | 35.95 | 36.04 | 1,217,942 | -0.76(-2.08%) |
Aug 19, 2005 | 37.11 | 37.33 | 36.80 | 36.80 | 757,268 | -0.30(-0.80%) |
Aug 18, 2005 | 37.38 | 37.45 | 36.96 | 37.10 | 786,126 | -0.57(-1.51%) |
Aug 17, 2005 | 37.65 | 37.90 | 37.35 | 37.67 | 544,305 | -0.33(-0.87%) |
Aug 16, 2005 | 38.59 | 38.66 | 37.86 | 38.00 | 604,966 | -0.81(-2.10%) |
Aug 15, 2005 | 38.25 | 39.05 | 38.13 | 38.81 | 380,931 | +0.52(+1.35%) |
Aug 12, 2005 | 38.44 | 38.53 | 37.88 | 38.30 | 364,440 | -0.36(-0.92%) |
Aug 11, 2005 | 38.72 | 38.93 | 38.39 | 38.65 | 402,015 | -0.11(-0.28%) |
Aug 10, 2005 | 38.76 | 39.30 | 38.56 | 38.76 | 536,295 | +0.37(+0.97%) |
Aug 09, 2005 | 38.12 | 38.71 | 38.12 | 38.39 | 685,181 | +0.34(+0.89%) |
Aug 08, 2005 | 38.17 | 38.33 | 38.01 | 38.05 | 563,858 | -0.12(-0.31%) |
Aug 05, 2005 | 39.16 | 39.27 | 38.11 | 38.17 | 700,493 | -0.98(-2.52%) |
Aug 04, 2005 | 39.10 | 39.33 | 38.87 | 39.15 | 785,537 | +0.16(+0.41%) |
Aug 03, 2005 | 39.60 | 39.67 | 38.72 | 38.99 | 524,869 | -0.59(-1.50%) |
Aug 02, 2005 | 39.46 | 39.80 | 39.35 | 39.59 | 517,449 | +0.20(+0.52%) |