Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 38.09 | 38.72 | 37.98 | 38.50 | 2,181,258 | +0.41(+1.07%) |
Oct 28, 2005 | 37.39 | 38.15 | 37.24 | 38.09 | 3,389,009 | +0.87(+2.34%) |
Oct 27, 2005 | 37.50 | 37.69 | 36.95 | 37.22 | 4,616,653 | -0.47(-1.24%) |
Oct 26, 2005 | 37.13 | 38.74 | 37.10 | 37.69 | 7,255,165 | +0.61(+1.65%) |
Oct 25, 2005 | 37.34 | 37.55 | 36.87 | 37.07 | 3,196,581 | -0.24(-0.65%) |
Oct 24, 2005 | 37.32 | 37.47 | 37.07 | 37.32 | 4,908,272 | +0.27(+0.72%) |
Oct 21, 2005 | 36.88 | 37.67 | 36.68 | 37.05 | 6,081,380 | +1.04(+2.89%) |
Oct 20, 2005 | 37.08 | 37.12 | 35.89 | 36.01 | 2,303,454 | -0.80(-2.17%) |
Oct 19, 2005 | 36.98 | 37.09 | 36.44 | 36.81 | 3,697,679 | -0.18(-0.48%) |
Oct 18, 2005 | 36.80 | 37.10 | 36.59 | 36.99 | 4,404,332 | +0.38(+1.03%) |
Oct 17, 2005 | 36.43 | 36.73 | 36.10 | 36.61 | 3,522,031 | +0.35(+0.96%) |
Oct 14, 2005 | 35.45 | 36.59 | 35.75 | 36.26 | 3,597,947 | +0.82(+2.31%) |
Oct 13, 2005 | 35.05 | 35.49 | 34.84 | 35.44 | 2,328,760 | +0.46(+1.31%) |
Oct 12, 2005 | 35.18 | 35.52 | 34.98 | 34.98 | 2,998,199 | -0.13(-0.38%) |
Oct 11, 2005 | 35.24 | 35.62 | 35.11 | 35.12 | 3,075,197 | -0.03(-0.08%) |
Oct 10, 2005 | 34.92 | 35.68 | 34.68 | 35.15 | 2,646,361 | -0.30(-0.83%) |
Oct 07, 2005 | 35.47 | 35.50 | 35.14 | 35.44 | 2,128,618 | -0.01(-0.04%) |
Oct 06, 2005 | 35.32 | 35.69 | 35.06 | 35.46 | 4,185,786 | +0.14(+0.40%) |
Oct 05, 2005 | 34.73 | 35.80 | 34.59 | 35.32 | 5,108,819 | +0.33(+0.93%) |
Oct 04, 2005 | 33.68 | 35.03 | 33.85 | 34.99 | 10,562,305 | +1.31(+3.88%) |
Oct 03, 2005 | 34.18 | 34.21 | 33.53 | 33.68 | 5,072,553 | -1.10(-3.17%) |
Sep 30, 2005 | 34.47 | 34.81 | 34.24 | 34.78 | 1,566,084 | +0.26(+0.75%) |
Sep 29, 2005 | 33.62 | 34.52 | 33.51 | 34.52 | 1,886,391 | +0.99(+2.95%) |
Sep 28, 2005 | 33.77 | 33.90 | 33.53 | 33.53 | 1,734,695 | -0.22(-0.66%) |
Sep 27, 2005 | 34.64 | 34.73 | 33.51 | 33.76 | 2,606,035 | -0.16(-0.48%) |
Sep 26, 2005 | 34.36 | 34.70 | 33.44 | 33.92 | 2,464,217 | +0.01(+0.04%) |
Sep 23, 2005 | 33.80 | 34.41 | 32.21 | 33.90 | 4,234,773 | +1.77(+5.52%) |
Sep 22, 2005 | 32.07 | 32.33 | 31.42 | 32.13 | 5,059,021 | -0.42(-1.29%) |
Sep 21, 2005 | 33.75 | 33.75 | 32.55 | 32.55 | 2,641,625 | -1.20(-3.55%) |
Sep 20, 2005 | 34.10 | 34.59 | 33.75 | 33.75 | 1,537,801 | -0.35(-1.04%) |
Sep 19, 2005 | 34.10 | 34.96 | 33.99 | 34.10 | 3,372,500 | -0.86(-2.45%) |
Sep 16, 2005 | 34.08 | 35.01 | 33.82 | 34.96 | 4,194,583 | +0.98(+2.89%) |
Sep 15, 2005 | 33.73 | 34.08 | 33.70 | 33.98 | 1,646,194 | +0.54(+1.61%) |
Sep 14, 2005 | 34.14 | 34.14 | 33.42 | 33.44 | 1,930,912 | -0.78(-2.27%) |
Sep 13, 2005 | 33.12 | 34.53 | 33.12 | 34.21 | 3,439,620 | +1.10(+3.32%) |
Sep 12, 2005 | 32.49 | 33.19 | 32.34 | 33.11 | 2,209,947 | +0.47(+1.43%) |
Sep 09, 2005 | 32.30 | 32.66 | 31.67 | 32.65 | 3,533,804 | +0.24(+0.75%) |
Sep 08, 2005 | 33.16 | 33.20 | 32.40 | 32.40 | 2,096,817 | -0.92(-2.75%) |
Sep 07, 2005 | 33.33 | 33.51 | 33.17 | 33.32 | 1,051,724 | +0.10(+0.31%) |
Sep 06, 2005 | 33.02 | 33.47 | 32.97 | 33.22 | 1,316,549 | +0.24(+0.72%) |
Sep 02, 2005 | 33.07 | 33.08 | 32.70 | 32.98 | 1,360,800 | -0.05(-0.16%) |
Sep 01, 2005 | 32.75 | 33.11 | 32.60 | 33.03 | 2,115,357 | +0.21(+0.65%) |
Aug 31, 2005 | 32.55 | 32.84 | 32.13 | 32.82 | 1,884,226 | +0.16(+0.50%) |
Aug 30, 2005 | 32.74 | 32.74 | 32.46 | 32.66 | 1,188,535 | -0.24(-0.72%) |
Aug 29, 2005 | 32.52 | 33.06 | 32.35 | 32.89 | 1,097,057 | -0.40(-1.20%) |
Aug 26, 2005 | 32.95 | 33.36 | 32.69 | 33.29 | 1,077,164 | +0.22(+0.67%) |
Aug 25, 2005 | 33.11 | 33.17 | 32.91 | 33.07 | 612,333 | +0.04(+0.13%) |
Aug 24, 2005 | 33.37 | 33.58 | 32.93 | 33.02 | 679,858 | -0.34(-1.02%) |
Aug 23, 2005 | 33.42 | 33.66 | 33.33 | 33.36 | 523,426 | -0.12(-0.35%) |
Aug 22, 2005 | 33.48 | 33.85 | 33.25 | 33.48 | 600,965 | +0.15(+0.44%) |
Aug 19, 2005 | 33.27 | 33.46 | 33.13 | 33.34 | 788,928 | +0.38(+1.17%) |
Aug 18, 2005 | 32.81 | 33.19 | 32.71 | 32.95 | 775,261 | -0.02(-0.07%) |
Aug 17, 2005 | 32.85 | 33.07 | 32.63 | 32.97 | 652,388 | +0.14(+0.43%) |
Aug 16, 2005 | 33.22 | 33.26 | 32.76 | 32.83 | 899,486 | -0.31(-0.94%) |
Aug 15, 2005 | 33.06 | 33.27 | 32.97 | 33.14 | 1,154,027 | -0.02(-0.07%) |
Aug 12, 2005 | 33.53 | 33.58 | 32.99 | 33.17 | 1,136,300 | -0.54(-1.60%) |
Aug 11, 2005 | 33.55 | 33.74 | 33.44 | 33.70 | 535,064 | +0.17(+0.51%) |
Aug 10, 2005 | 33.96 | 34.07 | 33.46 | 33.53 | 777,967 | -0.13(-0.37%) |
Aug 09, 2005 | 33.70 | 33.78 | 33.42 | 33.66 | 1,020,735 | +0.15(+0.44%) |
Aug 08, 2005 | 33.85 | 33.96 | 33.48 | 33.51 | 775,125 | -0.28(-0.83%) |
Aug 05, 2005 | 34.21 | 34.23 | 33.72 | 33.79 | 740,889 | -0.52(-1.51%) |
Aug 04, 2005 | 34.53 | 34.63 | 34.15 | 34.31 | 1,274,735 | -0.41(-1.17%) |
Aug 03, 2005 | 34.64 | 34.95 | 34.47 | 34.72 | 1,060,790 | +0.07(+0.21%) |
Aug 02, 2005 | 34.31 | 34.67 | 34.21 | 34.64 | 685,813 | +0.48(+1.41%) |