Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 32.61 | 32.84 | 32.51 | 32.62 | 135,400 | +0.15(+0.46%) |
Oct 28, 2005 | 32.50 | 32.58 | 32.38 | 32.47 | 74,400 | -0.08(-0.25%) |
Oct 27, 2005 | 33.23 | 33.23 | 32.35 | 32.55 | 89,500 | -0.71(-2.13%) |
Oct 26, 2005 | 33.35 | 33.50 | 33.20 | 33.26 | 144,000 | -1.07(-3.12%) |
Oct 25, 2005 | 34.15 | 34.47 | 34.01 | 34.33 | 57,200 | -0.63(-1.80%) |
Oct 24, 2005 | 34.36 | 34.99 | 34.30 | 34.96 | 61,600 | +0.60(+1.75%) |
Oct 21, 2005 | 34.41 | 34.51 | 34.20 | 34.36 | 85,600 | -0.15(-0.43%) |
Oct 20, 2005 | 34.20 | 34.70 | 34.17 | 34.51 | 180,300 | -0.38(-1.09%) |
Oct 19, 2005 | 34.64 | 34.94 | 34.02 | 34.89 | 96,900 | -0.50(-1.41%) |
Oct 18, 2005 | 35.55 | 35.55 | 35.16 | 35.39 | 24,000 | -0.23(-0.65%) |
Oct 17, 2005 | 35.40 | 35.67 | 35.26 | 35.62 | 14,500 | -0.03(-0.08%) |
Oct 14, 2005 | 35.50 | 35.67 | 35.32 | 35.65 | 30,000 | -0.20(-0.56%) |
Oct 13, 2005 | 35.62 | 36.01 | 35.62 | 35.85 | 29,200 | +0.13(+0.36%) |
Oct 12, 2005 | 36.10 | 36.16 | 35.49 | 35.72 | 70,200 | -0.86(-2.35%) |
Oct 11, 2005 | 36.43 | 36.59 | 36.43 | 36.58 | 28,700 | +0.15(+0.41%) |
Oct 10, 2005 | 36.40 | 36.57 | 36.33 | 36.43 | 24,100 | -0.13(-0.36%) |
Oct 07, 2005 | 36.60 | 36.71 | 36.52 | 36.56 | 25,800 | +0.14(+0.38%) |
Oct 06, 2005 | 36.85 | 38.25 | 36.19 | 36.42 | 49,400 | -0.36(-0.98%) |
Oct 05, 2005 | 37.20 | 37.25 | 36.76 | 36.78 | 122,100 | -1.35(-3.54%) |
Oct 04, 2005 | 38.55 | 38.55 | 38.10 | 38.13 | 127,400 | -0.67(-1.73%) |
Oct 03, 2005 | 38.50 | 38.80 | 38.48 | 38.80 | 114,500 | +1.11(+2.95%) |
Sep 30, 2005 | 37.71 | 37.83 | 37.58 | 37.69 | 119,500 | +0.20(+0.53%) |
Sep 29, 2005 | 37.38 | 37.56 | 37.15 | 37.49 | 143,500 | +0.69(+1.88%) |
Sep 28, 2005 | 36.65 | 36.85 | 36.65 | 36.80 | 132,200 | +0.39(+1.07%) |
Sep 27, 2005 | 36.55 | 36.55 | 36.20 | 36.41 | 42,200 | -0.28(-0.76%) |
Sep 26, 2005 | 36.73 | 36.81 | 36.63 | 36.69 | 119,800 | -0.04(-0.11%) |
Sep 23, 2005 | 36.57 | 36.73 | 36.20 | 36.73 | 94,200 | +0.52(+1.44%) |
Sep 22, 2005 | 36.09 | 36.31 | 36.05 | 36.21 | 40,400 | +0.15(+0.42%) |
Sep 21, 2005 | 36.20 | 36.29 | 36.05 | 36.06 | 38,000 | -0.19(-0.52%) |
Sep 20, 2005 | 36.41 | 36.49 | 36.20 | 36.25 | 65,900 | -0.11(-0.30%) |
Sep 19, 2005 | 36.32 | 36.70 | 36.24 | 36.36 | 50,300 | -0.18(-0.49%) |
Sep 16, 2005 | 36.72 | 36.74 | 36.40 | 36.54 | 56,000 | -0.19(-0.52%) |
Sep 15, 2005 | 36.82 | 36.85 | 36.72 | 36.73 | 38,200 | -0.08(-0.22%) |
Sep 14, 2005 | 36.98 | 36.98 | 36.73 | 36.81 | 89,400 | +0.03(+0.08%) |
Sep 13, 2005 | 36.72 | 36.90 | 36.72 | 36.78 | 27,700 | -0.09(-0.24%) |
Sep 12, 2005 | 36.75 | 36.95 | 36.75 | 36.87 | 89,200 | +0.06(+0.16%) |
Sep 09, 2005 | 36.75 | 36.90 | 36.74 | 36.81 | 89,700 | +0.18(+0.49%) |
Sep 08, 2005 | 36.75 | 36.85 | 36.60 | 36.63 | 106,200 | -0.49(-1.32%) |
Sep 07, 2005 | 36.70 | 37.12 | 36.70 | 37.12 | 215,800 | -0.01(-0.03%) |
Sep 06, 2005 | 36.40 | 37.18 | 36.40 | 37.13 | 79,100 | +0.59(+1.61%) |
Sep 02, 2005 | 36.72 | 36.75 | 36.51 | 36.54 | 75,600 | -0.18(-0.49%) |
Sep 01, 2005 | 36.95 | 36.96 | 36.54 | 36.72 | 94,100 | -0.92(-2.44%) |
Aug 31, 2005 | 37.05 | 37.64 | 36.95 | 37.64 | 57,000 | +0.64(+1.73%) |
Aug 30, 2005 | 37.00 | 37.23 | 36.90 | 37.00 | 57,800 | +0.00(+0.00%) |
Aug 29, 2005 | 36.80 | 37.05 | 36.65 | 37.00 | 48,700 | -0.44(-1.18%) |
Aug 26, 2005 | 37.60 | 37.65 | 37.36 | 37.44 | 39,000 | +0.19(+0.51%) |
Aug 25, 2005 | 37.30 | 37.49 | 37.12 | 37.25 | 50,100 | -0.44(-1.17%) |
Aug 24, 2005 | 37.75 | 37.92 | 37.38 | 37.69 | 67,800 | -0.62(-1.62%) |
Aug 23, 2005 | 38.60 | 38.62 | 38.17 | 38.31 | 70,400 | -0.54(-1.39%) |
Aug 22, 2005 | 38.90 | 38.95 | 38.72 | 38.85 | 36,000 | +0.18(+0.47%) |
Aug 19, 2005 | 38.55 | 38.75 | 38.00 | 38.67 | 78,800 | -0.55(-1.40%) |
Aug 18, 2005 | 39.50 | 39.50 | 39.11 | 39.22 | 91,400 | -1.59(-3.90%) |
Aug 17, 2005 | 41.00 | 41.00 | 40.63 | 40.81 | 43,000 | +0.03(+0.07%) |
Aug 16, 2005 | 41.01 | 41.10 | 40.76 | 40.78 | 106,100 | -0.13(-0.32%) |
Aug 15, 2005 | 41.05 | 41.05 | 40.55 | 40.91 | 108,800 | +1.21(+3.05%) |
Aug 12, 2005 | 39.94 | 39.96 | 39.45 | 39.70 | 77,000 | -0.24(-0.60%) |
Aug 11, 2005 | 40.00 | 40.06 | 39.67 | 39.94 | 66,900 | -0.29(-0.72%) |
Aug 10, 2005 | 39.70 | 40.47 | 39.70 | 40.23 | 262,500 | +0.87(+2.21%) |
Aug 09, 2005 | 39.00 | 39.36 | 38.94 | 39.36 | 83,600 | +0.57(+1.47%) |
Aug 08, 2005 | 39.00 | 39.11 | 38.75 | 38.79 | 100,600 | +0.77(+2.03%) |
Aug 05, 2005 | 38.25 | 38.25 | 37.84 | 38.02 | 50,500 | +0.02(+0.05%) |
Aug 04, 2005 | 38.40 | 38.40 | 37.85 | 38.00 | 44,900 | -0.40(-1.04%) |
Aug 03, 2005 | 38.85 | 38.85 | 38.20 | 38.40 | 51,700 | -0.20(-0.52%) |
Aug 02, 2005 | 38.51 | 38.60 | 37.91 | 38.60 | 135,800 | -0.21(-0.54%) |