Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 30.00 | 30.56 | 29.99 | 30.22 | 1,272,000 | +0.30(+1.00%) |
Oct 28, 2005 | 30.40 | 30.46 | 29.09 | 29.92 | 2,404,000 | -0.41(-1.35%) |
Oct 27, 2005 | 30.75 | 31.27 | 30.25 | 30.33 | 1,579,000 | -0.07(-0.23%) |
Oct 26, 2005 | 30.75 | 30.95 | 30.22 | 30.40 | 1,851,900 | -0.58(-1.87%) |
Oct 25, 2005 | 31.12 | 31.51 | 30.77 | 30.98 | 792,500 | -0.35(-1.12%) |
Oct 24, 2005 | 31.21 | 31.66 | 30.75 | 31.33 | 1,410,700 | +0.09(+0.29%) |
Oct 21, 2005 | 31.34 | 31.45 | 31.04 | 31.24 | 820,700 | -0.04(-0.13%) |
Oct 20, 2005 | 31.65 | 32.30 | 31.10 | 31.28 | 746,500 | -0.39(-1.23%) |
Oct 19, 2005 | 31.31 | 31.69 | 30.92 | 31.67 | 838,000 | +0.07(+0.22%) |
Oct 18, 2005 | 31.85 | 31.93 | 31.48 | 31.60 | 1,062,600 | -0.32(-1.00%) |
Oct 17, 2005 | 32.48 | 32.51 | 31.67 | 31.92 | 1,188,800 | -0.66(-2.03%) |
Oct 14, 2005 | 32.70 | 32.99 | 32.09 | 32.58 | 954,400 | +0.23(+0.71%) |
Oct 13, 2005 | 32.60 | 32.87 | 32.09 | 32.35 | 1,562,800 | -0.50(-1.52%) |
Oct 12, 2005 | 40.00 | 33.03 | 32.21 | 32.85 | 3,158,100 | +0.61(+1.89%) |
Oct 11, 2005 | 34.00 | 34.50 | 31.79 | 32.24 | 6,918,900 | +1.29(+4.17%) |
Oct 10, 2005 | 31.03 | 31.21 | 30.78 | 30.95 | 605,300 | -0.11(-0.35%) |
Oct 07, 2005 | 31.09 | 31.14 | 30.94 | 31.06 | 989,000 | +0.01(+0.03%) |
Oct 06, 2005 | 31.00 | 31.15 | 30.96 | 31.05 | 1,303,400 | +0.05(+0.16%) |
Oct 05, 2005 | 31.54 | 31.72 | 31.00 | 31.00 | 611,200 | -0.70(-2.21%) |
Oct 04, 2005 | 32.38 | 32.85 | 31.63 | 31.70 | 636,800 | -0.68(-2.10%) |
Oct 03, 2005 | 31.85 | 32.84 | 31.85 | 32.38 | 1,280,900 | +0.47(+1.47%) |
Sep 30, 2005 | 31.11 | 32.47 | 31.02 | 31.91 | 1,391,700 | +0.89(+2.87%) |
Sep 29, 2005 | 30.17 | 31.20 | 30.05 | 31.02 | 1,917,500 | +0.92(+3.06%) |
Sep 28, 2005 | 30.55 | 30.68 | 29.91 | 30.10 | 1,265,500 | -0.40(-1.31%) |
Sep 27, 2005 | 30.32 | 30.65 | 30.02 | 30.50 | 862,600 | +0.07(+0.23%) |
Sep 26, 2005 | 30.99 | 31.20 | 30.20 | 30.43 | 517,300 | -0.46(-1.49%) |
Sep 23, 2005 | 30.89 | 31.24 | 30.37 | 30.89 | 1,393,000 | +0.39(+1.28%) |
Sep 22, 2005 | 29.91 | 30.55 | 29.78 | 30.50 | 1,798,100 | +0.40(+1.33%) |
Sep 21, 2005 | 31.50 | 31.51 | 29.42 | 30.10 | 5,100,300 | -1.66(-5.23%) |
Sep 20, 2005 | 31.93 | 32.49 | 31.76 | 31.76 | 1,463,700 | -0.17(-0.53%) |
Sep 19, 2005 | 31.81 | 32.08 | 31.58 | 31.93 | 1,062,500 | +0.08(+0.25%) |
Sep 16, 2005 | 31.65 | 31.85 | 31.55 | 31.85 | 898,500 | +0.35(+1.11%) |
Sep 15, 2005 | 31.75 | 31.90 | 31.34 | 31.50 | 1,327,400 | -0.28(-0.88%) |
Sep 14, 2005 | 32.10 | 32.32 | 31.76 | 31.78 | 935,900 | -0.34(-1.06%) |
Sep 13, 2005 | 31.71 | 32.20 | 31.71 | 32.12 | 1,097,900 | +0.27(+0.85%) |
Sep 12, 2005 | 31.92 | 32.19 | 31.57 | 31.85 | 1,467,300 | -0.09(-0.28%) |
Sep 09, 2005 | 32.99 | 33.00 | 31.81 | 31.94 | 2,059,500 | -1.05(-3.18%) |
Sep 08, 2005 | 33.40 | 33.54 | 32.86 | 32.99 | 787,500 | -0.41(-1.23%) |
Sep 07, 2005 | 33.23 | 33.45 | 33.20 | 33.40 | 2,018,900 | +0.12(+0.36%) |
Sep 06, 2005 | 33.44 | 33.57 | 32.91 | 33.28 | 1,795,500 | -0.17(-0.51%) |
Sep 02, 2005 | 33.32 | 33.67 | 33.27 | 33.45 | 1,053,000 | -0.16(-0.48%) |
Sep 01, 2005 | 34.22 | 34.27 | 33.39 | 33.61 | 1,876,200 | -0.61(-1.78%) |
Aug 31, 2005 | 34.04 | 34.35 | 33.86 | 34.22 | 1,331,100 | +0.12(+0.35%) |
Aug 30, 2005 | 34.66 | 34.70 | 33.93 | 34.10 | 1,204,000 | -0.80(-2.29%) |
Aug 29, 2005 | 34.50 | 35.12 | 34.29 | 34.90 | 483,700 | +0.12(+0.35%) |
Aug 26, 2005 | 34.78 | 34.97 | 34.42 | 34.78 | 690,300 | -0.19(-0.54%) |
Aug 25, 2005 | 34.97 | 35.37 | 34.61 | 34.97 | 1,102,200 | +0.00(+0.00%) |
Aug 24, 2005 | 35.50 | 35.63 | 34.97 | 34.97 | 1,385,300 | -0.53(-1.49%) |
Aug 23, 2005 | 35.19 | 35.71 | 34.90 | 35.50 | 1,436,300 | +0.23(+0.65%) |
Aug 22, 2005 | 35.40 | 36.05 | 34.90 | 35.27 | 1,206,000 | -0.12(-0.34%) |
Aug 19, 2005 | 35.73 | 35.79 | 35.39 | 35.39 | 736,700 | -0.30(-0.84%) |
Aug 18, 2005 | 35.90 | 36.17 | 35.60 | 35.69 | 971,000 | -0.27(-0.75%) |
Aug 17, 2005 | 35.92 | 36.22 | 35.70 | 35.96 | 832,300 | +0.15(+0.42%) |
Aug 16, 2005 | 36.03 | 36.03 | 35.60 | 35.81 | 1,014,200 | -0.54(-1.49%) |
Aug 15, 2005 | 35.65 | 36.44 | 35.38 | 36.35 | 1,044,900 | +0.55(+1.54%) |
Aug 12, 2005 | 35.79 | 35.96 | 35.49 | 35.80 | 1,118,400 | -0.29(-0.80%) |
Aug 11, 2005 | 35.43 | 36.09 | 35.39 | 36.09 | 816,200 | +0.59(+1.66%) |
Aug 10, 2005 | 35.15 | 35.89 | 34.84 | 35.50 | 1,127,700 | +0.36(+1.02%) |
Aug 09, 2005 | 35.10 | 35.42 | 34.99 | 35.14 | 965,100 | +0.09(+0.26%) |
Aug 08, 2005 | 34.78 | 35.17 | 34.66 | 35.05 | 1,096,500 | +0.26(+0.75%) |
Aug 05, 2005 | 34.53 | 34.99 | 34.28 | 34.79 | 1,808,300 | +0.10(+0.29%) |
Aug 04, 2005 | 34.06 | 34.87 | 34.05 | 34.69 | 1,550,900 | +0.61(+1.79%) |
Aug 03, 2005 | 34.02 | 34.41 | 33.77 | 34.08 | 1,467,500 | +0.09(+0.26%) |
Aug 02, 2005 | 33.47 | 34.34 | 33.33 | 33.99 | 1,907,500 | +0.52(+1.55%) |