Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 36.02 | 37.22 | 35.97 | 36.80 | 151,300 | +0.95(+2.65%) |
Oct 28, 2005 | 33.82 | 35.88 | 33.82 | 35.85 | 205,400 | +2.28(+6.79%) |
Oct 27, 2005 | 34.93 | 34.98 | 33.41 | 33.57 | 235,000 | -1.46(-4.17%) |
Oct 26, 2005 | 36.00 | 36.42 | 34.99 | 35.03 | 209,100 | -1.37(-3.76%) |
Oct 25, 2005 | 36.95 | 37.12 | 35.92 | 36.40 | 134,400 | -0.70(-1.89%) |
Oct 24, 2005 | 35.88 | 37.43 | 35.88 | 37.10 | 167,600 | +1.25(+3.49%) |
Oct 21, 2005 | 35.73 | 36.74 | 35.59 | 35.85 | 149,100 | +0.17(+0.48%) |
Oct 20, 2005 | 36.45 | 36.60 | 35.25 | 35.68 | 195,400 | -0.72(-1.98%) |
Oct 19, 2005 | 34.79 | 36.40 | 34.35 | 36.40 | 191,500 | +1.70(+4.90%) |
Oct 18, 2005 | 35.50 | 35.89 | 34.70 | 34.70 | 138,900 | -1.00(-2.80%) |
Oct 17, 2005 | 35.50 | 35.95 | 34.92 | 35.70 | 141,900 | +0.10(+0.28%) |
Oct 14, 2005 | 34.30 | 35.72 | 34.27 | 35.60 | 243,300 | +1.55(+4.55%) |
Oct 13, 2005 | 33.90 | 34.38 | 33.49 | 34.05 | 414,400 | +0.05(+0.15%) |
Oct 12, 2005 | 35.20 | 35.20 | 33.55 | 34.00 | 303,400 | -1.15(-3.27%) |
Oct 11, 2005 | 36.00 | 36.00 | 35.01 | 35.15 | 279,200 | -0.85(-2.36%) |
Oct 10, 2005 | 37.45 | 37.45 | 35.97 | 36.00 | 136,700 | -0.50(-1.37%) |
Oct 07, 2005 | 35.95 | 36.79 | 35.75 | 36.50 | 154,700 | +0.68(+1.90%) |
Oct 06, 2005 | 36.01 | 36.81 | 35.40 | 35.82 | 149,300 | -0.04(-0.11%) |
Oct 05, 2005 | 36.75 | 36.92 | 35.86 | 35.86 | 136,400 | -0.99(-2.69%) |
Oct 04, 2005 | 36.75 | 37.71 | 36.58 | 36.85 | 118,600 | +0.10(+0.27%) |
Oct 03, 2005 | 37.09 | 38.23 | 36.50 | 36.75 | 219,100 | -0.49(-1.32%) |
Sep 30, 2005 | 36.40 | 37.94 | 36.24 | 37.24 | 202,800 | +0.86(+2.36%) |
Sep 29, 2005 | 36.24 | 36.40 | 35.35 | 36.38 | 2,145,100 | +0.29(+0.80%) |
Sep 28, 2005 | 36.66 | 37.04 | 35.63 | 36.09 | 163,700 | -0.37(-1.01%) |
Sep 27, 2005 | 36.68 | 36.88 | 36.20 | 36.46 | 154,900 | -0.21(-0.57%) |
Sep 26, 2005 | 36.75 | 37.34 | 36.22 | 36.67 | 166,200 | +0.07(+0.19%) |
Sep 23, 2005 | 36.38 | 37.17 | 35.48 | 36.60 | 229,200 | +0.93(+2.61%) |
Sep 22, 2005 | 34.85 | 35.91 | 34.31 | 35.67 | 228,900 | +0.71(+2.03%) |
Sep 21, 2005 | 35.98 | 35.98 | 34.60 | 34.96 | 377,900 | -1.02(-2.83%) |
Sep 20, 2005 | 37.70 | 37.90 | 35.81 | 35.98 | 169,000 | -1.58(-4.21%) |
Sep 19, 2005 | 37.58 | 37.89 | 37.17 | 37.56 | 132,500 | +0.01(+0.03%) |
Sep 16, 2005 | 37.75 | 38.14 | 37.05 | 37.55 | 393,900 | -0.77(-2.01%) |
Sep 15, 2005 | 38.95 | 39.22 | 38.13 | 38.32 | 182,400 | -0.51(-1.31%) |
Sep 14, 2005 | 39.26 | 39.50 | 38.64 | 38.83 | 116,400 | -0.42(-1.07%) |
Sep 13, 2005 | 38.91 | 39.64 | 38.87 | 39.25 | 117,900 | +0.09(+0.23%) |
Sep 12, 2005 | 39.60 | 39.89 | 38.98 | 39.16 | 199,200 | -0.34(-0.86%) |
Sep 09, 2005 | 39.20 | 39.79 | 38.85 | 39.50 | 358,500 | +0.50(+1.28%) |
Sep 08, 2005 | 39.95 | 39.95 | 38.73 | 39.00 | 243,000 | -1.00(-2.50%) |
Sep 07, 2005 | 39.57 | 40.00 | 39.51 | 40.00 | 106,600 | +0.43(+1.09%) |
Sep 06, 2005 | 38.17 | 39.64 | 38.07 | 39.57 | 277,500 | +1.42(+3.72%) |
Sep 02, 2005 | 38.85 | 38.85 | 38.11 | 38.15 | 168,600 | -0.70(-1.80%) |
Sep 01, 2005 | 39.89 | 40.27 | 38.66 | 38.85 | 252,000 | -0.86(-2.17%) |
Aug 31, 2005 | 39.05 | 39.78 | 38.94 | 39.71 | 225,900 | +0.74(+1.90%) |
Aug 30, 2005 | 38.98 | 39.44 | 38.41 | 38.97 | 417,200 | -0.31(-0.79%) |
Aug 29, 2005 | 38.48 | 39.29 | 38.45 | 39.28 | 140,500 | +0.35(+0.90%) |
Aug 26, 2005 | 40.01 | 39.85 | 38.68 | 38.93 | 292,100 | -1.08(-2.70%) |
Aug 25, 2005 | 39.95 | 40.20 | 39.38 | 40.01 | 531,300 | +0.76(+1.94%) |
Aug 24, 2005 | 38.35 | 40.26 | 37.71 | 39.25 | 1,160,500 | +2.69(+7.36%) |
Aug 23, 2005 | 36.07 | 36.56 | 35.31 | 36.56 | 284,600 | +0.67(+1.87%) |
Aug 22, 2005 | 35.45 | 36.20 | 35.31 | 35.89 | 245,000 | +0.69(+1.96%) |
Aug 19, 2005 | 35.86 | 35.91 | 35.17 | 35.20 | 191,600 | -1.03(-2.84%) |
Aug 18, 2005 | 36.13 | 36.87 | 36.01 | 36.23 | 133,600 | -0.05(-0.14%) |
Aug 17, 2005 | 36.05 | 36.75 | 35.71 | 36.28 | 164,100 | +0.16(+0.44%) |
Aug 16, 2005 | 36.96 | 36.96 | 35.60 | 36.12 | 254,300 | -1.04(-2.80%) |
Aug 15, 2005 | 36.73 | 37.24 | 36.20 | 37.16 | 171,800 | +0.28(+0.76%) |
Aug 12, 2005 | 37.20 | 37.20 | 36.23 | 36.88 | 165,600 | -0.47(-1.26%) |
Aug 11, 2005 | 37.50 | 37.75 | 36.96 | 37.35 | 194,300 | -0.25(-0.66%) |
Aug 10, 2005 | 37.67 | 38.63 | 37.12 | 37.60 | 277,600 | +0.19(+0.51%) |
Aug 09, 2005 | 36.30 | 37.75 | 36.30 | 37.41 | 303,400 | +1.30(+3.60%) |
Aug 08, 2005 | 35.25 | 36.52 | 35.25 | 36.11 | 182,900 | +0.64(+1.80%) |
Aug 05, 2005 | 36.16 | 36.16 | 35.25 | 35.47 | 249,300 | -0.57(-1.58%) |
Aug 04, 2005 | 37.18 | 37.38 | 35.87 | 36.04 | 258,200 | -1.54(-4.10%) |
Aug 03, 2005 | 37.38 | 37.80 | 37.30 | 37.58 | 136,700 | +0.28(+0.75%) |
Aug 02, 2005 | 36.51 | 37.62 | 36.31 | 37.30 | 227,500 | -0.01(-0.03%) |