Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 37.46 | 38.00 | 37.32 | 37.53 | 2,582,824 | +0.28(+0.75%) |
Oct 28, 2005 | 36.80 | 37.37 | 36.73 | 37.25 | 1,847,131 | +0.62(+1.70%) |
Oct 27, 2005 | 36.62 | 37.11 | 36.50 | 36.63 | 1,282,294 | -0.03(-0.10%) |
Oct 26, 2005 | 36.55 | 37.06 | 36.48 | 36.67 | 921,186 | +0.06(+0.17%) |
Oct 25, 2005 | 36.84 | 36.97 | 36.29 | 36.60 | 1,219,737 | -0.31(-0.83%) |
Oct 24, 2005 | 36.55 | 37.13 | 36.50 | 36.91 | 1,452,935 | +0.41(+1.13%) |
Oct 21, 2005 | 36.90 | 37.23 | 36.32 | 36.50 | 2,319,762 | +0.01(+0.04%) |
Oct 20, 2005 | 36.59 | 37.09 | 36.08 | 36.48 | 2,046,646 | -0.20(-0.55%) |
Oct 19, 2005 | 35.80 | 36.71 | 34.59 | 36.69 | 2,408,383 | +1.11(+3.11%) |
Oct 18, 2005 | 35.20 | 36.17 | 35.20 | 35.58 | 2,404,589 | +0.30(+0.85%) |
Oct 17, 2005 | 34.89 | 35.45 | 34.74 | 35.28 | 1,237,882 | +0.30(+0.86%) |
Oct 14, 2005 | 34.61 | 35.27 | 34.49 | 34.98 | 878,971 | +0.61(+1.77%) |
Oct 13, 2005 | 33.89 | 34.46 | 33.89 | 34.37 | 1,474,340 | +0.39(+1.13%) |
Oct 12, 2005 | 34.23 | 34.77 | 33.89 | 33.98 | 1,643,719 | -0.34(-1.00%) |
Oct 11, 2005 | 34.67 | 34.97 | 34.31 | 34.33 | 1,602,403 | -0.39(-1.11%) |
Oct 10, 2005 | 34.69 | 34.96 | 34.45 | 34.71 | 2,007,670 | +0.02(+0.06%) |
Oct 07, 2005 | 35.04 | 35.05 | 34.39 | 34.69 | 2,687,419 | -0.25(-0.70%) |
Oct 06, 2005 | 35.08 | 35.76 | 34.68 | 34.94 | 2,504,023 | -0.18(-0.50%) |
Oct 05, 2005 | 35.45 | 35.77 | 35.11 | 35.11 | 849,246 | -0.37(-1.05%) |
Oct 04, 2005 | 35.81 | 36.18 | 35.48 | 35.48 | 1,912,473 | -0.30(-0.84%) |
Oct 03, 2005 | 35.47 | 35.91 | 35.33 | 35.78 | 1,715,988 | +0.39(+1.09%) |
Sep 30, 2005 | 35.18 | 35.50 | 34.88 | 35.40 | 1,368,801 | +0.24(+0.68%) |
Sep 29, 2005 | 34.17 | 35.17 | 34.00 | 35.16 | 1,339,175 | +0.95(+2.76%) |
Sep 28, 2005 | 34.73 | 34.79 | 33.99 | 34.21 | 883,546 | -0.32(-0.93%) |
Sep 27, 2005 | 34.35 | 34.70 | 34.21 | 34.54 | 1,457,648 | +0.13(+0.37%) |
Sep 26, 2005 | 34.31 | 34.54 | 34.21 | 34.41 | 1,604,195 | +0.20(+0.57%) |
Sep 23, 2005 | 34.21 | 34.48 | 33.53 | 34.21 | 1,068,651 | +0.45(+1.33%) |
Sep 22, 2005 | 33.77 | 33.82 | 33.33 | 33.77 | 1,100,529 | +0.11(+0.31%) |
Sep 21, 2005 | 33.88 | 33.96 | 33.45 | 33.66 | 1,620,952 | -0.50(-1.46%) |
Sep 20, 2005 | 34.49 | 35.26 | 34.00 | 34.16 | 2,253,603 | -0.41(-1.18%) |
Sep 19, 2005 | 34.56 | 34.73 | 34.38 | 34.56 | 1,164,311 | +0.00(+0.00%) |
Sep 16, 2005 | 34.36 | 34.86 | 33.98 | 34.56 | 4,220,189 | +0.58(+1.71%) |
Sep 15, 2005 | 34.04 | 34.29 | 33.84 | 33.98 | 1,493,851 | -0.20(-0.57%) |
Sep 14, 2005 | 34.27 | 34.35 | 34.05 | 34.18 | 750,432 | -0.04(-0.12%) |
Sep 13, 2005 | 34.90 | 34.90 | 34.22 | 34.22 | 1,155,054 | -0.60(-1.73%) |
Sep 12, 2005 | 34.99 | 35.29 | 34.67 | 34.82 | 1,007,750 | -0.13(-0.36%) |
Sep 09, 2005 | 34.83 | 35.02 | 34.73 | 34.95 | 908,637 | +0.06(+0.18%) |
Sep 08, 2005 | 35.07 | 35.25 | 34.77 | 34.89 | 1,066,041 | -0.23(-0.66%) |
Sep 07, 2005 | 35.58 | 35.58 | 35.05 | 35.12 | 1,158,981 | -0.62(-1.72%) |
Sep 06, 2005 | 35.17 | 35.82 | 35.12 | 35.73 | 1,224,198 | +0.60(+1.69%) |
Sep 02, 2005 | 35.36 | 35.54 | 35.13 | 35.14 | 1,080,675 | -0.30(-0.85%) |
Sep 01, 2005 | 34.78 | 35.57 | 34.67 | 35.44 | 1,341,623 | +0.54(+1.54%) |
Aug 31, 2005 | 34.80 | 34.91 | 34.26 | 34.90 | 1,772,896 | +0.22(+0.63%) |
Aug 30, 2005 | 35.05 | 35.05 | 34.50 | 34.68 | 921,540 | -0.46(-1.30%) |
Aug 29, 2005 | 34.91 | 35.18 | 34.46 | 35.14 | 881,588 | +0.19(+0.54%) |
Aug 26, 2005 | 35.37 | 35.47 | 34.72 | 34.95 | 1,535,357 | -0.55(-1.54%) |
Aug 25, 2005 | 35.13 | 35.55 | 35.13 | 35.50 | 1,784,728 | +0.32(+0.92%) |
Aug 24, 2005 | 35.36 | 35.62 | 35.14 | 35.17 | 1,821,500 | -0.16(-0.46%) |
Aug 23, 2005 | 35.65 | 35.66 | 35.29 | 35.34 | 935,151 | -0.25(-0.69%) |
Aug 22, 2005 | 35.52 | 35.91 | 35.40 | 35.58 | 1,090,364 | +0.22(+0.63%) |
Aug 19, 2005 | 35.09 | 35.45 | 34.91 | 35.36 | 1,613,111 | +0.50(+1.43%) |
Aug 18, 2005 | 34.73 | 35.08 | 34.61 | 34.86 | 1,286,293 | +0.10(+0.30%) |
Aug 17, 2005 | 34.38 | 34.81 | 34.26 | 34.75 | 1,420,376 | +0.35(+1.02%) |
Aug 16, 2005 | 35.08 | 35.08 | 34.37 | 34.40 | 1,133,172 | -0.66(-1.88%) |
Aug 15, 2005 | 35.03 | 35.17 | 34.68 | 35.06 | 1,137,412 | +0.06(+0.18%) |
Aug 12, 2005 | 35.05 | 35.15 | 34.61 | 35.00 | 1,230,500 | +0.00(+0.00%) |
Aug 11, 2005 | 34.70 | 35.01 | 34.59 | 35.00 | 964,173 | +0.30(+0.87%) |
Aug 10, 2005 | 35.01 | 35.24 | 34.61 | 34.70 | 1,371,293 | -0.01(-0.04%) |
Aug 09, 2005 | 34.70 | 35.01 | 34.63 | 34.71 | 916,752 | +0.12(+0.34%) |
Aug 08, 2005 | 34.66 | 34.80 | 34.52 | 34.59 | 942,625 | +0.07(+0.20%) |
Aug 05, 2005 | 34.87 | 34.98 | 34.38 | 34.52 | 1,100,613 | -0.37(-1.06%) |
Aug 04, 2005 | 35.08 | 35.15 | 34.80 | 34.89 | 1,904,183 | -0.30(-0.86%) |
Aug 03, 2005 | 35.40 | 35.43 | 35.10 | 35.20 | 1,112,610 | -0.21(-0.59%) |
Aug 02, 2005 | 35.54 | 35.69 | 35.38 | 35.41 | 942,223 | -0.04(-0.12%) |