Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 37.40 | 37.44 | 37.39 | 37.41 | 311,300 | +0.01(+0.03%) |
Oct 28, 2005 | 37.38 | 37.41 | 37.37 | 37.40 | 510,900 | +0.02(+0.05%) |
Oct 27, 2005 | 37.37 | 37.39 | 37.37 | 37.38 | 302,900 | +0.01(+0.03%) |
Oct 26, 2005 | 37.37 | 37.53 | 37.36 | 37.37 | 489,400 | +0.00(+0.00%) |
Oct 25, 2005 | 37.37 | 37.39 | 37.36 | 37.37 | 239,200 | +0.00(+0.00%) |
Oct 24, 2005 | 37.36 | 37.41 | 37.35 | 37.37 | 604,000 | +0.01(+0.03%) |
Oct 21, 2005 | 37.34 | 37.45 | 37.32 | 37.36 | 1,656,600 | +1.52(+4.24%) |
Oct 20, 2005 | 35.45 | 35.95 | 35.45 | 35.84 | 341,900 | +0.24(+0.67%) |
Oct 19, 2005 | 35.35 | 35.60 | 35.25 | 35.60 | 338,800 | +0.19(+0.54%) |
Oct 18, 2005 | 35.40 | 35.68 | 35.27 | 35.41 | 407,200 | -0.09(-0.25%) |
Oct 17, 2005 | 35.23 | 35.60 | 35.20 | 35.50 | 608,800 | +0.27(+0.77%) |
Oct 14, 2005 | 34.99 | 35.30 | 34.91 | 35.23 | 787,100 | +0.25(+0.71%) |
Oct 13, 2005 | 34.80 | 35.00 | 34.80 | 34.98 | 1,744,500 | +0.13(+0.37%) |
Oct 12, 2005 | 34.95 | 35.20 | 34.69 | 34.85 | 1,398,300 | -0.35(-0.99%) |
Oct 11, 2005 | 35.51 | 35.57 | 35.10 | 35.20 | 324,200 | -0.31(-0.87%) |
Oct 10, 2005 | 35.45 | 35.65 | 35.45 | 35.51 | 460,900 | +0.06(+0.17%) |
Oct 07, 2005 | 35.10 | 35.50 | 35.01 | 35.45 | 380,600 | +0.13(+0.37%) |
Oct 06, 2005 | 35.14 | 35.34 | 35.02 | 35.32 | 464,000 | -0.07(-0.20%) |
Oct 05, 2005 | 35.51 | 35.59 | 35.25 | 35.39 | 277,900 | -0.18(-0.51%) |
Oct 04, 2005 | 35.35 | 35.80 | 35.21 | 35.57 | 217,900 | +0.12(+0.34%) |
Oct 03, 2005 | 35.60 | 35.74 | 35.14 | 35.45 | 346,300 | -0.16(-0.45%) |
Sep 30, 2005 | 35.53 | 35.81 | 35.52 | 35.61 | 266,700 | +0.08(+0.23%) |
Sep 29, 2005 | 35.55 | 35.38 | 35.53 | 308,100 | -0.04(-0.11%) | |
Sep 28, 2005 | 35.33 | 35.60 | 35.25 | 35.57 | 348,400 | +0.25(+0.71%) |
Sep 27, 2005 | 35.25 | 35.37 | 35.16 | 35.32 | 460,000 | +0.07(+0.20%) |
Sep 26, 2005 | 35.50 | 35.64 | 35.20 | 35.25 | 697,400 | -0.42(-1.18%) |
Sep 23, 2005 | 35.67 | 35.87 | 35.55 | 35.67 | 224,000 | +0.08(+0.22%) |
Sep 22, 2005 | 35.05 | 35.94 | 35.00 | 35.59 | 1,051,100 | +0.05(+0.14%) |
Sep 21, 2005 | 35.70 | 35.90 | 35.50 | 35.54 | 795,300 | -0.37(-1.03%) |
Sep 20, 2005 | 35.60 | 36.13 | 35.55 | 35.91 | 1,162,100 | +0.14(+0.39%) |
Sep 19, 2005 | 35.67 | 35.98 | 35.65 | 35.77 | 625,500 | +0.07(+0.20%) |
Sep 16, 2005 | 35.50 | 35.80 | 35.50 | 35.70 | 521,400 | +0.13(+0.37%) |
Sep 15, 2005 | 35.43 | 35.73 | 35.31 | 35.57 | 453,300 | -0.14(-0.39%) |
Sep 14, 2005 | 35.38 | 35.74 | 35.36 | 35.71 | 721,300 | +0.30(+0.85%) |
Sep 13, 2005 | 35.30 | 35.50 | 35.26 | 35.41 | 882,900 | +0.00(+0.00%) |
Sep 12, 2005 | 35.17 | 35.50 | 35.17 | 35.41 | 706,600 | -0.14(-0.39%) |
Sep 09, 2005 | 35.15 | 35.59 | 35.10 | 35.55 | 544,900 | -0.10(-0.28%) |
Sep 08, 2005 | 35.35 | 35.74 | 35.33 | 35.65 | 377,300 | -0.07(-0.20%) |
Sep 07, 2005 | 35.01 | 35.85 | 35.01 | 35.72 | 554,200 | +0.65(+1.85%) |
Sep 06, 2005 | 35.00 | 35.10 | 34.75 | 35.07 | 1,241,100 | -0.03(-0.09%) |
Sep 02, 2005 | 34.70 | 35.23 | 34.63 | 35.10 | 1,923,800 | +0.44(+1.27%) |
Sep 01, 2005 | 34.30 | 35.20 | 34.30 | 34.66 | 3,730,500 | +6.32(+22.30%) |
Aug 31, 2005 | 27.76 | 28.39 | 27.25 | 28.34 | 254,200 | +0.48(+1.72%) |
Aug 30, 2005 | 28.02 | 28.02 | 27.00 | 27.86 | 256,400 | -0.41(-1.45%) |
Aug 29, 2005 | 27.88 | 28.46 | 27.75 | 28.27 | 170,000 | +0.14(+0.50%) |
Aug 26, 2005 | 28.13 | 28.70 | 27.83 | 28.13 | 214,500 | -0.49(-1.71%) |
Aug 25, 2005 | 29.03 | 29.25 | 28.32 | 28.62 | 184,600 | -0.49(-1.68%) |
Aug 24, 2005 | 29.45 | 29.52 | 29.07 | 29.11 | 121,300 | -0.34(-1.15%) |
Aug 23, 2005 | 29.40 | 29.56 | 29.22 | 29.45 | 397,800 | +0.11(+0.37%) |
Aug 22, 2005 | 29.28 | 29.47 | 29.07 | 29.34 | 231,600 | +0.07(+0.24%) |
Aug 19, 2005 | 28.91 | 29.30 | 28.91 | 29.27 | 276,900 | +0.25(+0.86%) |
Aug 18, 2005 | 28.80 | 29.08 | 28.65 | 29.02 | 302,800 | -0.15(-0.51%) |
Aug 17, 2005 | 28.85 | 29.28 | 28.49 | 29.17 | 442,300 | +0.13(+0.45%) |
Aug 16, 2005 | 30.15 | 30.17 | 28.93 | 29.04 | 243,700 | -1.09(-3.62%) |
Aug 15, 2005 | 30.05 | 30.30 | 29.50 | 30.13 | 342,700 | -0.16(-0.53%) |
Aug 12, 2005 | 30.01 | 30.44 | 30.00 | 30.29 | 140,500 | +0.08(+0.26%) |
Aug 11, 2005 | 30.47 | 30.68 | 29.65 | 30.21 | 390,500 | -0.48(-1.56%) |
Aug 10, 2005 | 31.10 | 31.20 | 30.45 | 30.69 | 256,700 | -0.37(-1.19%) |
Aug 09, 2005 | 30.75 | 31.26 | 30.72 | 31.06 | 417,200 | -0.16(-0.51%) |
Aug 08, 2005 | 31.77 | 31.90 | 31.00 | 31.22 | 440,300 | -0.58(-1.82%) |
Aug 05, 2005 | 32.80 | 32.92 | 31.00 | 31.80 | 283,700 | -1.07(-3.26%) |
Aug 04, 2005 | 34.10 | 34.10 | 32.50 | 32.87 | 234,000 | -1.23(-3.61%) |
Aug 03, 2005 | 34.10 | 34.45 | 34.03 | 34.10 | 199,700 | -0.10(-0.29%) |
Aug 02, 2005 | 33.86 | 34.33 | 33.81 | 34.20 | 221,800 | +0.20(+0.59%) |