Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 32.10 | 32.75 | 32.50 | 32.75 | 3,085 | +0.65(+2.02%) |
Oct 28, 2005 | 32.10 | 32.60 | 32.00 | 32.10 | 1,795 | -0.30(-0.93%) |
Oct 27, 2005 | 32.40 | 32.80 | 32.35 | 32.40 | 7,054 | -0.05(-0.15%) |
Oct 26, 2005 | 32.45 | 32.90 | 32.30 | 32.45 | 5,420 | -0.05(-0.15%) |
Oct 25, 2005 | 32.50 | 32.50 | 32.00 | 32.50 | 7,995 | +0.30(+0.93%) |
Oct 24, 2005 | 32.20 | 32.60 | 32.15 | 32.20 | 740 | -0.05(-0.16%) |
Oct 21, 2005 | 32.25 | 32.50 | 32.25 | 32.25 | 4,357 | -0.50(-1.53%) |
Oct 20, 2005 | 32.75 | 33.20 | 32.65 | 32.75 | 4,555 | -0.05(-0.15%) |
Oct 19, 2005 | 32.80 | 32.80 | 32.45 | 32.80 | 9,000 | +0.30(+0.92%) |
Oct 18, 2005 | 32.50 | 32.80 | 32.35 | 32.50 | 6,918 | -0.15(-0.46%) |
Oct 17, 2005 | 32.65 | 32.88 | 32.50 | 32.65 | 11,452 | -0.15(-0.46%) |
Oct 14, 2005 | 32.80 | 32.80 | 32.50 | 32.80 | 7,727 | +0.10(+0.31%) |
Oct 13, 2005 | 32.75 | 32.90 | 32.65 | 32.70 | 2,340 | -0.05(-0.15%) |
Oct 12, 2005 | 32.75 | 33.10 | 32.75 | 32.75 | 3,779 | -0.30(-0.91%) |
Oct 11, 2005 | 33.05 | 33.30 | 32.92 | 33.05 | 61,780 | +0.60(+1.85%) |
Oct 10, 2005 | 32.15 | 32.45 | 32.10 | 32.45 | 4,408 | +0.30(+0.93%) |
Oct 07, 2005 | 32.15 | 32.45 | 32.15 | 32.15 | 947 | -0.20(-0.62%) |
Oct 06, 2005 | 32.35 | 32.35 | 32.35 | 32.35 | 0 | +0.10(+0.31%) |
Oct 05, 2005 | 32.25 | 32.25 | 32.25 | 32.25 | 0 | +0.30(+0.94%) |
Oct 04, 2005 | 31.95 | 31.95 | 31.95 | 31.95 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 32.25 | 31.90 | 31.95 | 12,190 | -0.05(-0.16%) | |
Sep 30, 2005 | 32.35 | 32.00 | 32.00 | 4,305 | -0.25(-0.78%) | |
Sep 29, 2005 | 32.60 | 32.25 | 32.25 | 5,219 | -0.70(-2.12%) | |
Sep 28, 2005 | 32.95 | 33.15 | 32.80 | 32.95 | 12,785 | -0.15(-0.45%) |
Sep 27, 2005 | 33.10 | 33.40 | 33.10 | 33.10 | 3,625 | +0.10(+0.30%) |
Sep 26, 2005 | 33.00 | 33.00 | 32.75 | 33.00 | 2,330 | -0.15(-0.45%) |
Sep 23, 2005 | 33.15 | 33.15 | 32.80 | 33.15 | 2,590 | -0.30(-0.90%) |
Sep 22, 2005 | 33.45 | 33.65 | 33.40 | 33.45 | 2,415 | +0.70(+2.14%) |
Sep 21, 2005 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 32.75 | 33.10 | 32.75 | 32.75 | 1,740 | -0.25(-0.76%) |
Sep 19, 2005 | 33.00 | 33.30 | 33.00 | 33.00 | 3,135 | +0.10(+0.30%) |
Sep 16, 2005 | 32.90 | 33.30 | 32.90 | 32.90 | 3,110 | +0.05(+0.15%) |
Sep 15, 2005 | 32.85 | 33.25 | 32.85 | 32.85 | 4,708 | -0.55(-1.65%) |
Sep 14, 2005 | 33.40 | 33.93 | 33.40 | 33.40 | 4,860 | +0.20(+0.60%) |
Sep 13, 2005 | 33.20 | 33.70 | 33.20 | 33.20 | 4,079 | -0.40(-1.19%) |
Sep 12, 2005 | 33.60 | 33.80 | 33.30 | 33.60 | 85,955 | +0.05(+0.15%) |
Sep 09, 2005 | 33.55 | 33.75 | 33.55 | 33.55 | 74,295 | -0.30(-0.89%) |
Sep 08, 2005 | 33.85 | 33.85 | 33.55 | 33.85 | 1,650 | +0.05(+0.15%) |
Sep 07, 2005 | 33.80 | 33.95 | 33.70 | 33.80 | 5,970 | +0.40(+1.20%) |
Sep 06, 2005 | 33.40 | 33.80 | 33.40 | 33.40 | 5,623 | -0.30(-0.89%) |
Sep 02, 2005 | 33.70 | 33.90 | 33.60 | 33.70 | 2,380 | +0.00(+0.00%) |
Sep 01, 2005 | 33.70 | 33.80 | 33.15 | 33.70 | 4,355 | +0.75(+2.28%) |
Aug 31, 2005 | 32.95 | 33.30 | 32.95 | 32.95 | 3,152 | +0.60(+1.85%) |
Aug 30, 2005 | 32.35 | 32.75 | 32.25 | 32.35 | 7,180 | -0.55(-1.67%) |
Aug 29, 2005 | 32.90 | 32.90 | 32.65 | 32.90 | 2,268 | +0.25(+0.77%) |
Aug 26, 2005 | 32.65 | 33.10 | 32.65 | 32.65 | 2,800 | +0.05(+0.15%) |
Aug 25, 2005 | 32.60 | 32.75 | 32.60 | 32.60 | 6,713 | -0.40(-1.21%) |
Aug 24, 2005 | 33.00 | 33.00 | 32.70 | 33.00 | 3,040 | +0.35(+1.07%) |
Aug 23, 2005 | 32.65 | 33.00 | 32.65 | 32.65 | 2,060 | -0.35(-1.06%) |
Aug 22, 2005 | 33.00 | 33.20 | 32.85 | 33.00 | 4,400 | +0.40(+1.23%) |
Aug 19, 2005 | 32.60 | 32.85 | 32.50 | 32.60 | 11,824 | +0.05(+0.15%) |
Aug 18, 2005 | 32.55 | 32.85 | 32.55 | 32.55 | 1,090 | -0.35(-1.06%) |
Aug 17, 2005 | 32.90 | 33.20 | 32.80 | 32.90 | 3,301 | +0.10(+0.30%) |
Aug 16, 2005 | 32.80 | 33.25 | 32.80 | 32.80 | 3,650 | -0.65(-1.94%) |
Aug 15, 2005 | 33.45 | 33.45 | 33.15 | 33.45 | 7,005 | +1.00(+3.08%) |
Aug 12, 2005 | 32.45 | 32.45 | 32.45 | 32.45 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 32.45 | 32.45 | 32.45 | 32.45 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 32.45 | 32.55 | 32.45 | 32.45 | 3,225 | +0.00(+0.00%) |
Aug 09, 2005 | 32.45 | 32.55 | 32.45 | 32.45 | 3,225 | +0.00(+0.00%) |
Aug 08, 2005 | 32.45 | 32.70 | 32.35 | 32.45 | 25,190 | +0.00(+0.00%) |
Aug 05, 2005 | 32.45 | 32.70 | 32.35 | 32.45 | 25,190 | +0.15(+0.46%) |
Aug 04, 2005 | 32.30 | 32.56 | 32.30 | 32.30 | 13,195 | +0.05(+0.16%) |
Aug 03, 2005 | 32.25 | 32.60 | 32.25 | 32.25 | 13,260 | +0.00(+0.00%) |
Aug 02, 2005 | 32.25 | 32.60 | 32.25 | 32.25 | 13,260 | -0.59(-1.80%) |