Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 38.21 | 38.46 | 38.21 | 38.36 | 446,325 | +0.26(+0.69%) |
Oct 28, 2005 | 37.62 | 38.10 | 37.61 | 38.09 | 51,762 | +0.63(+1.69%) |
Oct 27, 2005 | 37.55 | 37.71 | 37.46 | 37.46 | 332,397 | -0.18(-0.47%) |
Oct 26, 2005 | 37.50 | 37.85 | 37.46 | 37.64 | 110,376 | +0.13(+0.35%) |
Oct 25, 2005 | 37.68 | 37.68 | 37.33 | 37.51 | 51,762 | -0.16(-0.43%) |
Oct 24, 2005 | 37.18 | 37.72 | 37.18 | 37.67 | 68,763 | +0.68(+1.83%) |
Oct 21, 2005 | 36.83 | 37.19 | 36.83 | 36.99 | 47,195 | +0.24(+0.64%) |
Oct 20, 2005 | 37.09 | 37.26 | 36.66 | 36.75 | 151,989 | -0.41(-1.09%) |
Oct 19, 2005 | 36.36 | 37.16 | 36.31 | 37.16 | 71,300 | +0.70(+1.91%) |
Oct 18, 2005 | 36.62 | 36.74 | 36.46 | 36.46 | 63,180 | -0.20(-0.54%) |
Oct 17, 2005 | 36.65 | 36.83 | 36.45 | 36.66 | 56,076 | +0.06(+0.16%) |
Oct 14, 2005 | 36.45 | 36.64 | 36.35 | 36.60 | 84,748 | +0.42(+1.15%) |
Oct 13, 2005 | 35.95 | 36.22 | 35.86 | 36.18 | 54,300 | +0.23(+0.64%) |
Oct 12, 2005 | 36.28 | 36.41 | 35.90 | 35.95 | 103,017 | -0.30(-0.84%) |
Oct 11, 2005 | 36.61 | 36.67 | 36.25 | 36.26 | 86,271 | -0.28(-0.77%) |
Oct 10, 2005 | 36.87 | 36.87 | 36.53 | 36.54 | 78,658 | -0.24(-0.64%) |
Oct 07, 2005 | 36.81 | 36.89 | 36.70 | 36.77 | 31,463 | -0.01(-0.03%) |
Oct 06, 2005 | 36.75 | 36.98 | 36.53 | 36.79 | 114,436 | +0.10(+0.27%) |
Oct 05, 2005 | 36.97 | 37.07 | 36.69 | 36.69 | 99,211 | -0.25(-0.67%) |
Oct 04, 2005 | 37.40 | 37.53 | 36.94 | 36.94 | 29,941 | -0.42(-1.13%) |
Oct 03, 2005 | 37.48 | 37.49 | 37.22 | 37.36 | 46,687 | -0.03(-0.07%) |
Sep 30, 2005 | 37.46 | 37.47 | 37.32 | 37.38 | 31,717 | -0.07(-0.20%) |
Sep 29, 2005 | 36.86 | 37.46 | 36.80 | 37.46 | 58,106 | +0.60(+1.64%) |
Sep 28, 2005 | 37.09 | 37.18 | 36.85 | 36.86 | 51,255 | -0.15(-0.39%) |
Sep 27, 2005 | 37.06 | 37.16 | 36.90 | 37.00 | 67,494 | -0.06(-0.15%) |
Sep 26, 2005 | 37.34 | 37.38 | 37.00 | 37.06 | 51,001 | -0.06(-0.16%) |
Sep 23, 2005 | 37.12 | 37.22 | 36.79 | 37.12 | 92,107 | -0.09(-0.24%) |
Sep 22, 2005 | 36.95 | 37.25 | 36.69 | 37.21 | 65,718 | +0.12(+0.33%) |
Sep 21, 2005 | 37.60 | 37.60 | 37.02 | 37.09 | 289,261 | -0.61(-1.62%) |
Sep 20, 2005 | 38.01 | 38.20 | 37.63 | 37.70 | 37,553 | -0.14(-0.38%) |
Sep 19, 2005 | 38.13 | 38.13 | 37.81 | 37.84 | 41,866 | -0.34(-0.89%) |
Sep 16, 2005 | 37.85 | 38.19 | 37.85 | 38.18 | 43,896 | +0.49(+1.30%) |
Sep 15, 2005 | 37.74 | 37.76 | 37.57 | 37.69 | 42,374 | +0.07(+0.18%) |
Sep 14, 2005 | 37.84 | 37.85 | 37.61 | 37.62 | 103,778 | -0.12(-0.31%) |
Sep 13, 2005 | 37.85 | 37.95 | 37.74 | 37.74 | 39,583 | -0.22(-0.58%) |
Sep 12, 2005 | 37.87 | 38.03 | 37.87 | 37.96 | 31,209 | +0.00(+0.01%) |
Sep 09, 2005 | 37.71 | 37.96 | 37.71 | 37.96 | 69,524 | +0.25(+0.67%) |
Sep 08, 2005 | 37.81 | 37.81 | 37.65 | 37.70 | 13,194 | -0.13(-0.34%) |
Sep 07, 2005 | 37.88 | 37.88 | 37.73 | 37.83 | 50,747 | -0.09(-0.23%) |
Sep 06, 2005 | 37.52 | 37.92 | 37.52 | 37.92 | 39,836 | +0.45(+1.21%) |
Sep 02, 2005 | 37.61 | 37.64 | 37.45 | 37.47 | 23,851 | -0.03(-0.08%) |
Sep 01, 2005 | 37.28 | 37.65 | 37.22 | 37.50 | 52,777 | +0.17(+0.44%) |
Aug 31, 2005 | 37.03 | 37.36 | 36.91 | 37.33 | 56,583 | +0.34(+0.91%) |
Aug 30, 2005 | 37.14 | 37.14 | 36.85 | 37.00 | 34,762 | -0.22(-0.60%) |
Aug 29, 2005 | 36.91 | 37.24 | 36.81 | 37.22 | 165,183 | +0.16(+0.43%) |
Aug 26, 2005 | 37.42 | 37.42 | 37.04 | 37.07 | 70,793 | -0.35(-0.95%) |
Aug 25, 2005 | 37.34 | 37.46 | 37.28 | 37.42 | 25,120 | +0.13(+0.35%) |
Aug 24, 2005 | 37.62 | 37.73 | 37.27 | 37.29 | 59,628 | -0.36(-0.96%) |
Aug 23, 2005 | 37.69 | 37.78 | 37.56 | 37.65 | 54,046 | -0.17(-0.46%) |
Aug 22, 2005 | 37.74 | 37.94 | 37.64 | 37.83 | 31,971 | +0.13(+0.36%) |
Aug 19, 2005 | 37.68 | 37.77 | 37.64 | 37.69 | 225,065 | +0.04(+0.10%) |
Aug 18, 2005 | 37.57 | 37.72 | 37.50 | 37.65 | 17,254 | -0.02(-0.04%) |
Aug 17, 2005 | 37.67 | 37.81 | 37.55 | 37.67 | 13,955 | -0.00(-0.01%) |
Aug 16, 2005 | 37.83 | 37.96 | 37.67 | 37.67 | 25,373 | -0.16(-0.42%) |
Aug 15, 2005 | 37.64 | 37.91 | 37.53 | 37.83 | 50,240 | +0.11(+0.29%) |
Aug 12, 2005 | 37.70 | 37.79 | 37.49 | 37.72 | 29,941 | -0.04(-0.10%) |
Aug 11, 2005 | 37.55 | 37.80 | 37.55 | 37.76 | 36,538 | +0.17(+0.46%) |
Aug 10, 2005 | 37.68 | 38.03 | 37.49 | 37.59 | 20,806 | -0.02(-0.04%) |
Aug 09, 2005 | 37.50 | 37.71 | 37.50 | 37.60 | 52,016 | +0.15(+0.41%) |
Aug 08, 2005 | 37.66 | 37.72 | 37.36 | 37.45 | 44,404 | -0.22(-0.60%) |
Aug 05, 2005 | 38.07 | 38.07 | 37.62 | 37.67 | 102,256 | -0.46(-1.21%) |
Aug 04, 2005 | 38.29 | 38.29 | 38.13 | 38.13 | 40,851 | -0.31(-0.80%) |
Aug 03, 2005 | 38.31 | 38.48 | 38.26 | 38.44 | 44,150 | +0.02(+0.06%) |
Aug 02, 2005 | 38.19 | 38.44 | 38.19 | 38.42 | 37,045 | +0.28(+0.73%) |