Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 32.60 | 33.80 | 32.14 | 33.33 | 325,869 | +0.05(+0.15%) |
Oct 28, 2005 | 31.60 | 34.86 | 30.68 | 33.28 | 1,013,690 | +0.36(+1.09%) |
Oct 27, 2005 | 33.94 | 34.16 | 32.57 | 32.92 | 593,317 | -1.45(-4.22%) |
Oct 26, 2005 | 35.49 | 35.67 | 33.74 | 34.37 | 599,579 | -1.04(-2.94%) |
Oct 25, 2005 | 34.91 | 35.95 | 34.91 | 35.41 | 247,952 | +0.17(+0.48%) |
Oct 24, 2005 | 34.43 | 36.15 | 34.13 | 35.24 | 495,744 | +0.71(+2.06%) |
Oct 21, 2005 | 35.20 | 35.53 | 34.34 | 34.53 | 301,581 | -0.43(-1.23%) |
Oct 20, 2005 | 35.75 | 36.08 | 34.61 | 34.96 | 426,924 | -1.05(-2.92%) |
Oct 19, 2005 | 35.50 | 36.03 | 34.34 | 36.01 | 492,072 | +0.54(+1.52%) |
Oct 18, 2005 | 35.45 | 36.10 | 35.29 | 35.47 | 686,868 | +0.27(+0.77%) |
Oct 17, 2005 | 35.13 | 35.75 | 35.03 | 35.20 | 230,143 | +0.25(+0.72%) |
Oct 14, 2005 | 35.00 | 36.28 | 34.36 | 34.95 | 326,077 | +0.60(+1.75%) |
Oct 13, 2005 | 34.39 | 34.78 | 33.60 | 34.35 | 288,701 | +0.14(+0.41%) |
Oct 12, 2005 | 34.02 | 34.45 | 32.77 | 34.21 | 990,071 | +0.37(+1.09%) |
Oct 11, 2005 | 34.60 | 35.14 | 33.83 | 33.84 | 663,312 | -0.89(-2.56%) |
Oct 10, 2005 | 36.09 | 36.73 | 34.73 | 34.73 | 541,331 | -1.57(-4.33%) |
Oct 07, 2005 | 36.49 | 36.75 | 36.11 | 36.30 | 312,396 | +0.20(+0.55%) |
Oct 06, 2005 | 37.92 | 38.13 | 35.95 | 36.10 | 475,031 | -1.82(-4.80%) |
Oct 05, 2005 | 39.26 | 39.26 | 37.28 | 37.92 | 413,006 | -1.12(-2.87%) |
Oct 04, 2005 | 39.35 | 39.96 | 38.80 | 39.04 | 162,883 | -0.12(-0.31%) |
Oct 03, 2005 | 38.31 | 39.33 | 37.86 | 39.16 | 962,719 | +0.81(+2.11%) |
Sep 30, 2005 | 38.63 | 38.70 | 38.20 | 38.35 | 214,575 | -0.24(-0.62%) |
Sep 29, 2005 | 38.53 | 38.79 | 37.10 | 38.59 | 372,225 | -0.03(-0.08%) |
Sep 28, 2005 | 40.64 | 40.64 | 38.54 | 38.62 | 594,924 | -1.69(-4.19%) |
Sep 27, 2005 | 40.58 | 41.12 | 39.87 | 40.31 | 243,401 | -0.53(-1.30%) |
Sep 26, 2005 | 41.27 | 41.47 | 40.81 | 40.84 | 327,398 | +0.07(+0.17%) |
Sep 23, 2005 | 40.77 | 41.34 | 40.00 | 40.77 | 343,587 | +0.74(+1.85%) |
Sep 22, 2005 | 40.03 | 40.45 | 39.63 | 40.03 | 348,603 | -0.02(-0.05%) |
Sep 21, 2005 | 40.08 | 40.70 | 39.66 | 40.05 | 702,975 | -0.03(-0.07%) |
Sep 20, 2005 | 39.77 | 40.69 | 39.67 | 40.08 | 655,035 | +0.21(+0.53%) |
Sep 19, 2005 | 41.00 | 41.35 | 38.90 | 39.87 | 850,064 | -2.98(-6.95%) |
Sep 16, 2005 | 43.65 | 44.76 | 42.50 | 42.85 | 570,653 | -0.46(-1.06%) |
Sep 15, 2005 | 42.85 | 43.90 | 42.67 | 43.31 | 382,243 | +0.48(+1.12%) |
Sep 14, 2005 | 43.97 | 43.99 | 42.72 | 42.83 | 417,500 | -0.95(-2.17%) |
Sep 13, 2005 | 44.17 | 44.75 | 42.89 | 43.78 | 466,344 | -0.39(-0.88%) |
Sep 12, 2005 | 40.67 | 44.30 | 40.33 | 44.17 | 1,205,314 | +3.70(+9.14%) |
Sep 09, 2005 | 40.85 | 41.33 | 40.16 | 40.47 | 311,237 | -0.07(-0.17%) |
Sep 08, 2005 | 40.90 | 41.00 | 40.11 | 40.54 | 203,300 | -0.22(-0.54%) |
Sep 07, 2005 | 41.72 | 41.77 | 40.10 | 40.76 | 264,816 | -0.95(-2.28%) |
Sep 06, 2005 | 42.18 | 42.73 | 41.00 | 41.71 | 592,572 | -0.23(-0.55%) |
Sep 02, 2005 | 40.18 | 42.47 | 40.18 | 41.94 | 669,715 | +1.94(+4.85%) |
Sep 01, 2005 | 40.31 | 40.97 | 39.26 | 40.00 | 515,224 | -0.34(-0.84%) |
Aug 31, 2005 | 40.52 | 40.52 | 39.90 | 40.34 | 328,717 | +0.12(+0.30%) |
Aug 30, 2005 | 39.69 | 40.53 | 39.69 | 40.22 | 226,734 | +0.33(+0.83%) |
Aug 29, 2005 | 40.05 | 40.40 | 39.57 | 39.89 | 241,870 | -0.46(-1.14%) |
Aug 26, 2005 | 40.82 | 41.05 | 40.35 | 40.35 | 191,378 | -0.34(-0.84%) |
Aug 25, 2005 | 40.00 | 41.10 | 40.00 | 40.69 | 198,033 | +0.59(+1.47%) |
Aug 24, 2005 | 40.30 | 41.28 | 40.07 | 40.10 | 291,008 | -0.28(-0.69%) |
Aug 23, 2005 | 41.15 | 41.27 | 40.06 | 40.38 | 322,948 | -0.45(-1.10%) |
Aug 22, 2005 | 42.37 | 42.57 | 40.73 | 40.83 | 469,511 | -0.79(-1.90%) |
Aug 19, 2005 | 41.76 | 42.45 | 41.50 | 41.62 | 913,593 | -0.22(-0.53%) |
Aug 18, 2005 | 43.24 | 43.35 | 41.77 | 41.84 | 413,979 | -1.62(-3.73%) |
Aug 17, 2005 | 43.37 | 44.50 | 42.81 | 43.46 | 685,111 | +0.26(+0.60%) |
Aug 16, 2005 | 45.06 | 45.29 | 42.81 | 43.20 | 806,548 | -1.87(-4.15%) |
Aug 15, 2005 | 46.56 | 48.65 | 45.04 | 45.07 | 1,001,335 | -1.80(-3.84%) |
Aug 12, 2005 | 42.75 | 48.24 | 42.75 | 46.87 | 1,873,599 | +3.12(+7.13%) |
Aug 11, 2005 | 42.95 | 44.21 | 42.61 | 43.75 | 496,726 | +1.73(+4.12%) |
Aug 10, 2005 | 42.45 | 42.67 | 41.39 | 42.02 | 176,697 | -0.08(-0.19%) |
Aug 09, 2005 | 42.05 | 42.41 | 41.25 | 42.10 | 136,329 | +0.79(+1.91%) |
Aug 08, 2005 | 43.25 | 43.25 | 41.10 | 41.31 | 245,339 | -1.12(-2.64%) |
Aug 05, 2005 | 42.79 | 43.25 | 42.38 | 42.43 | 335,815 | +0.19(+0.45%) |
Aug 04, 2005 | 42.00 | 43.00 | 41.53 | 42.24 | 615,523 | -0.16(-0.38%) |
Aug 03, 2005 | 45.01 | 45.75 | 40.35 | 42.40 | 2,608,269 | -1.45(-3.31%) |
Aug 02, 2005 | 43.48 | 44.20 | 43.18 | 43.85 | 576,778 | +0.66(+1.53%) |