Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 33.49 | 34.20 | 33.32 | 34.10 | 2,225,603 | +0.62(+1.85%) |
Oct 28, 2005 | 33.08 | 33.50 | 32.84 | 33.48 | 1,477,057 | +0.57(+1.74%) |
Oct 27, 2005 | 33.00 | 33.19 | 32.71 | 32.91 | 1,156,951 | -0.11(-0.33%) |
Oct 26, 2005 | 32.57 | 33.32 | 32.55 | 33.02 | 2,068,889 | +0.30(+0.93%) |
Oct 25, 2005 | 32.61 | 32.96 | 32.51 | 32.71 | 2,142,794 | -0.04(-0.12%) |
Oct 24, 2005 | 32.71 | 32.91 | 32.55 | 32.76 | 1,649,947 | +0.13(+0.41%) |
Oct 21, 2005 | 32.61 | 32.94 | 32.49 | 32.62 | 1,721,626 | +0.17(+0.52%) |
Oct 20, 2005 | 32.78 | 32.90 | 32.33 | 32.45 | 2,200,226 | -0.31(-0.95%) |
Oct 19, 2005 | 32.14 | 32.76 | 31.63 | 32.76 | 2,048,855 | +0.61(+1.91%) |
Oct 18, 2005 | 32.25 | 32.48 | 32.10 | 32.15 | 1,673,840 | -0.18(-0.54%) |
Oct 17, 2005 | 32.14 | 32.45 | 31.85 | 32.32 | 1,533,747 | -0.05(-0.15%) |
Oct 14, 2005 | 32.09 | 32.70 | 32.09 | 32.37 | 2,406,507 | +0.29(+0.90%) |
Oct 13, 2005 | 31.94 | 32.22 | 31.81 | 32.08 | 2,767,572 | -0.10(-0.31%) |
Oct 12, 2005 | 31.74 | 32.21 | 31.74 | 32.18 | 3,140,212 | +0.32(+1.02%) |
Oct 11, 2005 | 33.07 | 33.08 | 31.79 | 31.86 | 6,122,524 | -1.29(-3.88%) |
Oct 10, 2005 | 34.20 | 34.20 | 33.05 | 33.15 | 6,654,995 | -1.04(-3.04%) |
Oct 07, 2005 | 33.88 | 34.22 | 33.79 | 34.18 | 1,890,360 | +0.52(+1.54%) |
Oct 06, 2005 | 33.90 | 34.01 | 33.60 | 33.66 | 1,341,565 | -0.24(-0.70%) |
Oct 05, 2005 | 34.39 | 34.45 | 33.90 | 33.90 | 1,383,711 | -0.76(-2.20%) |
Oct 04, 2005 | 35.04 | 35.30 | 34.66 | 34.66 | 594,206 | -0.38(-1.08%) |
Oct 03, 2005 | 34.95 | 35.19 | 34.88 | 35.04 | 947,109 | -0.01(-0.04%) |
Sep 30, 2005 | 34.99 | 35.18 | 34.75 | 35.05 | 787,130 | -0.06(-0.17%) |
Sep 29, 2005 | 34.39 | 35.12 | 34.16 | 35.11 | 1,099,816 | +0.64(+1.86%) |
Sep 28, 2005 | 34.57 | 34.64 | 34.31 | 34.47 | 872,165 | +0.15(+0.43%) |
Sep 27, 2005 | 34.62 | 34.69 | 34.18 | 34.33 | 834,471 | -0.34(-0.97%) |
Sep 26, 2005 | 34.80 | 34.97 | 34.48 | 34.66 | 613,202 | +0.11(+0.31%) |
Sep 23, 2005 | 34.56 | 34.78 | 34.30 | 34.55 | 1,282,500 | +0.08(+0.23%) |
Sep 22, 2005 | 34.32 | 34.53 | 34.06 | 34.47 | 666,924 | +0.01(+0.04%) |
Sep 21, 2005 | 34.68 | 34.64 | 34.37 | 34.46 | 1,426,155 | -0.22(-0.62%) |
Sep 20, 2005 | 34.82 | 35.32 | 34.66 | 34.68 | 996,972 | -0.14(-0.41%) |
Sep 19, 2005 | 35.16 | 35.16 | 34.70 | 34.82 | 768,877 | -0.39(-1.11%) |
Sep 16, 2005 | 35.04 | 35.21 | 34.84 | 35.21 | 1,113,914 | +0.35(+1.01%) |
Sep 15, 2005 | 34.71 | 34.88 | 34.68 | 34.86 | 877,805 | +0.16(+0.45%) |
Sep 14, 2005 | 34.53 | 34.76 | 34.37 | 34.70 | 1,067,019 | +0.14(+0.41%) |
Sep 13, 2005 | 34.49 | 34.86 | 34.43 | 34.56 | 1,126,677 | -0.10(-0.29%) |
Sep 12, 2005 | 34.52 | 34.76 | 34.39 | 34.66 | 1,065,238 | +0.07(+0.21%) |
Sep 09, 2005 | 34.29 | 34.61 | 34.22 | 34.59 | 723,465 | +0.36(+1.06%) |
Sep 08, 2005 | 34.33 | 34.33 | 34.08 | 34.22 | 918,022 | -0.10(-0.29%) |
Sep 07, 2005 | 34.16 | 34.37 | 33.98 | 34.33 | 1,249,110 | +0.32(+0.93%) |
Sep 06, 2005 | 33.71 | 34.03 | 33.68 | 34.01 | 580,405 | +0.45(+1.35%) |
Sep 02, 2005 | 33.66 | 33.82 | 33.30 | 33.56 | 903,330 | -0.04(-0.12%) |
Sep 01, 2005 | 33.33 | 33.69 | 33.19 | 33.60 | 924,106 | +0.18(+0.54%) |
Aug 31, 2005 | 33.45 | 33.45 | 32.95 | 33.42 | 1,560,163 | +0.11(+0.32%) |
Aug 30, 2005 | 33.64 | 33.64 | 33.06 | 33.31 | 1,216,609 | -0.33(-0.98%) |
Aug 29, 2005 | 33.64 | 33.69 | 33.11 | 33.64 | 1,108,275 | +0.02(+0.06%) |
Aug 26, 2005 | 33.79 | 33.77 | 33.52 | 33.62 | 929,301 | -0.16(-0.48%) |
Aug 25, 2005 | 33.56 | 33.80 | 33.56 | 33.78 | 780,304 | +0.22(+0.66%) |
Aug 24, 2005 | 33.76 | 33.84 | 33.49 | 33.56 | 1,072,213 | -0.30(-0.88%) |
Aug 23, 2005 | 33.98 | 34.03 | 33.71 | 33.85 | 863,410 | -0.09(-0.26%) |
Aug 22, 2005 | 33.85 | 34.04 | 33.77 | 33.94 | 1,603,645 | +0.07(+0.22%) |
Aug 19, 2005 | 34.00 | 34.01 | 33.83 | 33.87 | 648,818 | +0.03(+0.08%) |
Aug 18, 2005 | 33.88 | 33.93 | 33.57 | 33.84 | 1,110,649 | -0.05(-0.16%) |
Aug 17, 2005 | 33.89 | 34.08 | 33.57 | 33.89 | 685,177 | +0.00(+0.00%) |
Aug 16, 2005 | 34.01 | 34.10 | 33.80 | 33.89 | 634,275 | -0.19(-0.55%) |
Aug 15, 2005 | 33.69 | 34.33 | 33.64 | 34.08 | 1,121,186 | +0.30(+0.88%) |
Aug 12, 2005 | 33.93 | 33.98 | 33.66 | 33.79 | 812,210 | -0.15(-0.44%) |
Aug 11, 2005 | 33.64 | 33.95 | 33.46 | 33.93 | 1,146,415 | +0.48(+1.43%) |
Aug 10, 2005 | 33.57 | 33.72 | 33.35 | 33.46 | 1,722,961 | +0.14(+0.42%) |
Aug 09, 2005 | 32.98 | 33.48 | 32.92 | 33.31 | 1,302,683 | +0.42(+1.29%) |
Aug 08, 2005 | 32.88 | 33.05 | 32.76 | 32.89 | 1,260,091 | +0.28(+0.87%) |
Aug 05, 2005 | 33.36 | 33.36 | 32.54 | 32.61 | 1,779,948 | -0.79(-2.36%) |
Aug 04, 2005 | 34.08 | 34.08 | 33.33 | 33.40 | 1,662,116 | -0.68(-2.00%) |
Aug 03, 2005 | 33.36 | 34.17 | 33.36 | 34.08 | 2,279,325 | +0.52(+1.55%) |
Aug 02, 2005 | 33.02 | 33.79 | 32.84 | 33.56 | 4,337,381 | +0.97(+2.98%) |