Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 27.40 | 27.70 | 27.15 | 27.28 | 12,100 | +0.03(+0.11%) |
Oct 28, 2005 | 26.80 | 27.30 | 26.80 | 27.25 | 16,400 | -0.02(-0.07%) |
Oct 27, 2005 | 27.45 | 27.45 | 27.20 | 27.27 | 10,900 | -0.27(-0.98%) |
Oct 26, 2005 | 27.95 | 27.95 | 27.35 | 27.54 | 18,300 | -0.01(-0.04%) |
Oct 25, 2005 | 28.00 | 28.00 | 27.40 | 27.55 | 10,400 | -0.50(-1.78%) |
Oct 24, 2005 | 27.80 | 28.10 | 27.80 | 28.05 | 25,700 | +0.05(+0.18%) |
Oct 21, 2005 | 27.60 | 28.05 | 27.60 | 28.00 | 13,900 | +0.44(+1.60%) |
Oct 20, 2005 | 27.75 | 27.94 | 27.55 | 27.56 | 47,100 | -0.14(-0.51%) |
Oct 19, 2005 | 27.00 | 27.79 | 26.75 | 27.70 | 17,100 | +0.59(+2.18%) |
Oct 18, 2005 | 27.45 | 27.60 | 27.10 | 27.11 | 15,800 | -0.26(-0.95%) |
Oct 17, 2005 | 27.65 | 27.75 | 27.36 | 27.37 | 16,500 | -0.28(-1.01%) |
Oct 14, 2005 | 28.00 | 28.15 | 27.35 | 27.65 | 10,900 | -0.40(-1.43%) |
Oct 13, 2005 | 26.90 | 28.05 | 26.90 | 28.05 | 13,500 | +0.95(+3.51%) |
Oct 12, 2005 | 27.40 | 27.40 | 27.00 | 27.10 | 5,800 | -0.42(-1.53%) |
Oct 11, 2005 | 27.70 | 27.89 | 27.52 | 27.52 | 3,300 | -0.18(-0.65%) |
Oct 10, 2005 | 28.10 | 28.10 | 27.50 | 27.70 | 5,200 | -0.30(-1.07%) |
Oct 07, 2005 | 28.50 | 28.50 | 27.86 | 28.00 | 12,700 | -0.55(-1.93%) |
Oct 06, 2005 | 28.80 | 29.33 | 28.48 | 28.55 | 14,700 | -0.18(-0.63%) |
Oct 05, 2005 | 29.50 | 29.60 | 28.60 | 28.73 | 105,700 | -0.55(-1.88%) |
Oct 04, 2005 | 29.51 | 29.65 | 29.28 | 29.28 | 10,300 | -0.62(-2.07%) |
Oct 03, 2005 | 30.03 | 30.08 | 29.80 | 29.90 | 5,900 | -0.13(-0.43%) |
Sep 30, 2005 | 30.40 | 30.40 | 29.60 | 30.03 | 21,500 | -0.45(-1.48%) |
Sep 29, 2005 | 30.93 | 30.93 | 30.43 | 30.48 | 8,800 | -0.39(-1.26%) |
Sep 28, 2005 | 30.98 | 31.00 | 30.65 | 30.87 | 18,300 | -0.11(-0.36%) |
Sep 27, 2005 | 31.50 | 31.50 | 30.80 | 30.98 | 18,700 | -0.67(-2.12%) |
Sep 26, 2005 | 32.00 | 32.19 | 31.40 | 31.65 | 4,000 | -0.15(-0.47%) |
Sep 23, 2005 | 31.80 | 32.32 | 31.70 | 31.80 | 9,300 | +0.11(+0.35%) |
Sep 22, 2005 | 31.63 | 31.98 | 31.50 | 31.69 | 4,700 | +0.07(+0.22%) |
Sep 21, 2005 | 31.93 | 31.99 | 31.62 | 31.62 | 7,800 | -0.41(-1.28%) |
Sep 20, 2005 | 32.02 | 32.30 | 31.96 | 32.03 | 7,600 | -0.07(-0.22%) |
Sep 19, 2005 | 32.79 | 32.79 | 32.05 | 32.10 | 3,900 | -0.59(-1.80%) |
Sep 16, 2005 | 32.73 | 32.80 | 32.00 | 32.69 | 43,900 | +0.14(+0.43%) |
Sep 15, 2005 | 32.15 | 32.63 | 32.15 | 32.55 | 10,100 | +0.25(+0.77%) |
Sep 14, 2005 | 32.36 | 32.55 | 32.25 | 32.30 | 5,700 | -0.56(-1.70%) |
Sep 13, 2005 | 32.60 | 32.95 | 32.40 | 32.86 | 8,500 | +0.26(+0.80%) |
Sep 12, 2005 | 32.65 | 32.85 | 32.58 | 32.60 | 5,800 | +0.05(+0.15%) |
Sep 09, 2005 | 33.03 | 33.10 | 32.00 | 32.55 | 14,400 | -0.48(-1.45%) |
Sep 08, 2005 | 33.30 | 33.33 | 33.03 | 33.03 | 7,000 | -0.13(-0.39%) |
Sep 07, 2005 | 33.50 | 33.50 | 33.01 | 33.16 | 8,100 | -0.28(-0.84%) |
Sep 06, 2005 | 31.10 | 33.44 | 31.10 | 33.44 | 9,300 | +0.39(+1.18%) |
Sep 02, 2005 | 33.35 | 33.35 | 33.00 | 33.05 | 3,900 | -0.17(-0.51%) |
Sep 01, 2005 | 34.30 | 34.30 | 33.00 | 33.22 | 21,800 | -0.96(-2.81%) |
Aug 31, 2005 | 33.28 | 34.20 | 33.01 | 34.18 | 26,500 | +0.91(+2.74%) |
Aug 30, 2005 | 33.40 | 33.40 | 33.05 | 33.27 | 6,200 | -0.33(-0.98%) |
Aug 29, 2005 | 32.98 | 33.60 | 32.79 | 33.60 | 12,200 | +0.72(+2.19%) |
Aug 26, 2005 | 33.00 | 33.00 | 32.80 | 32.88 | 6,100 | -0.12(-0.36%) |
Aug 25, 2005 | 33.25 | 33.50 | 32.73 | 33.00 | 10,800 | -0.15(-0.45%) |
Aug 24, 2005 | 33.10 | 33.43 | 32.95 | 33.15 | 8,900 | +0.15(+0.45%) |
Aug 23, 2005 | 34.10 | 34.10 | 33.00 | 33.00 | 16,200 | -0.60(-1.79%) |
Aug 22, 2005 | 33.51 | 33.85 | 33.40 | 33.60 | 14,000 | +0.09(+0.27%) |
Aug 19, 2005 | 33.90 | 34.09 | 33.30 | 33.51 | 9,100 | -0.39(-1.15%) |
Aug 18, 2005 | 33.90 | 34.00 | 33.75 | 33.90 | 16,400 | -0.03(-0.09%) |
Aug 17, 2005 | 34.00 | 34.13 | 33.90 | 33.93 | 10,800 | +0.02(+0.06%) |
Aug 16, 2005 | 34.42 | 34.48 | 33.87 | 33.91 | 5,800 | -0.58(-1.68%) |
Aug 15, 2005 | 34.60 | 34.60 | 34.31 | 34.49 | 3,200 | -0.32(-0.92%) |
Aug 12, 2005 | 35.85 | 35.85 | 34.75 | 34.81 | 13,800 | -1.17(-3.25%) |
Aug 11, 2005 | 36.40 | 36.49 | 35.80 | 35.98 | 26,800 | -0.67(-1.83%) |
Aug 10, 2005 | 37.00 | 37.35 | 36.65 | 36.65 | 11,000 | -0.50(-1.35%) |
Aug 09, 2005 | 37.00 | 37.40 | 36.92 | 37.15 | 12,900 | +0.11(+0.30%) |
Aug 08, 2005 | 37.40 | 37.40 | 37.01 | 37.04 | 5,700 | -0.56(-1.49%) |
Aug 05, 2005 | 37.92 | 37.92 | 37.30 | 37.60 | 4,800 | -0.31(-0.82%) |
Aug 04, 2005 | 37.50 | 38.10 | 37.50 | 37.91 | 5,100 | -0.24(-0.63%) |
Aug 03, 2005 | 38.40 | 38.40 | 38.00 | 38.15 | 6,100 | -0.25(-0.65%) |
Aug 02, 2005 | 38.15 | 38.40 | 37.75 | 38.40 | 9,400 | +0.43(+1.13%) |