Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 30.21 | 30.37 | 30.20 | 30.31 | 93,291 | +0.11(+0.38%) |
Oct 28, 2005 | 30.05 | 30.20 | 29.89 | 30.19 | 121,621 | +0.25(+0.82%) |
Oct 27, 2005 | 30.27 | 30.27 | 29.95 | 29.95 | 59,833 | -0.27(-0.91%) |
Oct 26, 2005 | 30.31 | 30.46 | 30.22 | 30.22 | 224,925 | +0.06(+0.19%) |
Oct 25, 2005 | 30.37 | 30.48 | 30.17 | 30.17 | 144,333 | -0.22(-0.71%) |
Oct 24, 2005 | 30.01 | 30.41 | 30.00 | 30.38 | 64,229 | +0.55(+1.85%) |
Oct 21, 2005 | 29.99 | 29.99 | 29.70 | 29.83 | 79,859 | +0.09(+0.32%) |
Oct 20, 2005 | 30.08 | 30.08 | 29.65 | 29.74 | 331,161 | -0.71(-2.33%) |
Oct 19, 2005 | 29.89 | 30.45 | 29.80 | 30.44 | 485,996 | +0.18(+0.60%) |
Oct 18, 2005 | 30.40 | 30.41 | 30.21 | 30.26 | 34,434 | -0.49(-1.58%) |
Oct 17, 2005 | 30.82 | 30.84 | 30.65 | 30.75 | 239,334 | -0.18(-0.60%) |
Oct 14, 2005 | 30.66 | 33.11 | 30.66 | 30.94 | 89,628 | +0.37(+1.21%) |
Oct 13, 2005 | 30.34 | 30.66 | 30.25 | 30.57 | 146,775 | -0.22(-0.70%) |
Oct 12, 2005 | 31.01 | 31.10 | 30.70 | 30.78 | 142,135 | -0.17(-0.54%) |
Oct 11, 2005 | 31.18 | 31.18 | 30.95 | 30.95 | 54,460 | -0.17(-0.54%) |
Oct 10, 2005 | 31.30 | 31.31 | 31.06 | 31.12 | 138,472 | -0.18(-0.58%) |
Oct 07, 2005 | 31.37 | 31.37 | 31.17 | 31.30 | 96,222 | +0.15(+0.47%) |
Oct 06, 2005 | 31.25 | 31.41 | 31.12 | 31.15 | 58,124 | +0.08(+0.26%) |
Oct 05, 2005 | 31.36 | 31.37 | 31.07 | 31.07 | 79,615 | -0.19(-0.60%) |
Oct 04, 2005 | 31.45 | 31.59 | 31.26 | 31.26 | 228,100 | -0.09(-0.27%) |
Oct 03, 2005 | 31.39 | 31.39 | 31.30 | 31.34 | 36,632 | -0.15(-0.48%) |
Sep 30, 2005 | 31.45 | 31.59 | 31.41 | 31.50 | 132,855 | -0.23(-0.71%) |
Sep 29, 2005 | 31.35 | 31.73 | 31.24 | 31.72 | 175,837 | +0.32(+1.02%) |
Sep 28, 2005 | 31.28 | 31.41 | 31.28 | 31.40 | 106,235 | +0.29(+0.95%) |
Sep 27, 2005 | 31.04 | 31.16 | 30.95 | 31.11 | 65,939 | -0.10(-0.32%) |
Sep 26, 2005 | 31.12 | 31.30 | 31.05 | 31.21 | 40,051 | +0.35(+1.14%) |
Sep 23, 2005 | 30.85 | 30.92 | 30.71 | 30.85 | 75,219 | -0.16(-0.51%) |
Sep 22, 2005 | 30.89 | 31.01 | 30.79 | 31.01 | 105,258 | +0.05(+0.15%) |
Sep 21, 2005 | 31.16 | 31.22 | 30.95 | 30.97 | 132,610 | -0.06(-0.20%) |
Sep 20, 2005 | 31.23 | 31.42 | 30.92 | 31.03 | 180,966 | -0.13(-0.42%) |
Sep 19, 2005 | 31.28 | 31.28 | 31.14 | 31.16 | 100,129 | -0.47(-1.48%) |
Sep 16, 2005 | 31.43 | 31.63 | 31.37 | 31.63 | 55,926 | +0.49(+1.56%) |
Sep 15, 2005 | 31.16 | 31.24 | 31.12 | 31.14 | 58,124 | -0.14(-0.46%) |
Sep 14, 2005 | 31.44 | 31.50 | 31.22 | 31.28 | 84,988 | +0.05(+0.14%) |
Sep 13, 2005 | 31.26 | 31.36 | 31.18 | 31.24 | 140,425 | -0.28(-0.90%) |
Sep 12, 2005 | 31.57 | 31.59 | 31.42 | 31.52 | 41,028 | -0.41(-1.27%) |
Sep 09, 2005 | 31.73 | 31.93 | 31.73 | 31.93 | 66,671 | +0.25(+0.80%) |
Sep 08, 2005 | 31.71 | 31.71 | 31.62 | 31.67 | 133,832 | -0.14(-0.45%) |
Sep 07, 2005 | 31.77 | 31.89 | 31.73 | 31.82 | 145,310 | -0.04(-0.13%) |
Sep 06, 2005 | 31.78 | 33.08 | 31.61 | 31.86 | 334,091 | +0.43(+1.38%) |
Sep 02, 2005 | 31.40 | 31.51 | 31.38 | 31.42 | 54,460 | +0.07(+0.24%) |
Sep 01, 2005 | 31.16 | 31.40 | 31.15 | 31.35 | 96,222 | +0.39(+1.27%) |
Aug 31, 2005 | 30.49 | 30.96 | 30.41 | 30.96 | 60,566 | +0.65(+2.15%) |
Aug 30, 2005 | 30.30 | 30.35 | 30.18 | 30.30 | 83,767 | -0.16(-0.52%) |
Aug 29, 2005 | 30.38 | 30.52 | 30.31 | 30.46 | 49,820 | +0.12(+0.39%) |
Aug 26, 2005 | 30.69 | 30.69 | 30.30 | 30.35 | 40,540 | -0.29(-0.96%) |
Aug 25, 2005 | 30.63 | 30.69 | 30.57 | 30.64 | 30,771 | +0.01(+0.04%) |
Aug 24, 2005 | 30.63 | 30.85 | 30.60 | 30.63 | 34,434 | -0.08(-0.25%) |
Aug 23, 2005 | 30.91 | 30.91 | 30.59 | 30.71 | 54,949 | -0.22(-0.71%) |
Aug 22, 2005 | 30.89 | 31.03 | 30.82 | 30.93 | 65,450 | +0.23(+0.76%) |
Aug 19, 2005 | 30.69 | 30.78 | 30.62 | 30.69 | 41,517 | +0.14(+0.46%) |
Aug 18, 2005 | 30.52 | 30.57 | 30.37 | 30.55 | 72,044 | -0.29(-0.94%) |
Aug 17, 2005 | 30.78 | 30.96 | 30.78 | 30.85 | 54,949 | -0.15(-0.49%) |
Aug 16, 2005 | 31.28 | 31.28 | 30.98 | 31.00 | 83,278 | -0.43(-1.38%) |
Aug 15, 2005 | 31.23 | 31.53 | 31.23 | 31.43 | 55,926 | -0.06(-0.18%) |
Aug 12, 2005 | 31.43 | 31.57 | 31.40 | 31.49 | 38,830 | -0.33(-1.03%) |
Aug 11, 2005 | 31.53 | 31.83 | 31.53 | 31.82 | 142,868 | +0.39(+1.24%) |
Aug 10, 2005 | 31.55 | 31.68 | 31.36 | 31.43 | 80,592 | +0.10(+0.33%) |
Aug 09, 2005 | 31.14 | 31.40 | 31.14 | 31.32 | 61,298 | +0.44(+1.42%) |
Aug 08, 2005 | 31.12 | 31.16 | 30.83 | 30.89 | 41,517 | -0.02(-0.05%) |
Aug 05, 2005 | 30.99 | 31.06 | 30.73 | 30.90 | 38,830 | -0.10(-0.32%) |
Aug 04, 2005 | 31.02 | 31.25 | 30.98 | 31.00 | 90,116 | -0.29(-0.94%) |
Aug 03, 2005 | 31.18 | 31.33 | 31.06 | 31.30 | 85,476 | +0.28(+0.90%) |
Aug 02, 2005 | 30.85 | 31.02 | 30.82 | 31.02 | 97,931 | +0.25(+0.81%) |