Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 34.52 | 35.62 | 34.42 | 35.40 | 3,951,015 | +0.94(+2.73%) |
Oct 28, 2005 | 33.99 | 34.85 | 33.81 | 34.46 | 3,455,104 | +1.15(+3.46%) |
Oct 27, 2005 | 34.42 | 34.55 | 33.18 | 33.31 | 3,488,239 | -0.85(-2.50%) |
Oct 26, 2005 | 34.59 | 34.86 | 34.08 | 34.16 | 2,793,008 | -0.62(-1.78%) |
Oct 25, 2005 | 34.81 | 34.88 | 34.33 | 34.78 | 2,469,628 | -0.03(-0.08%) |
Oct 24, 2005 | 34.38 | 34.88 | 34.27 | 34.81 | 2,971,743 | +0.83(+2.44%) |
Oct 21, 2005 | 34.05 | 34.60 | 33.63 | 33.98 | 3,898,641 | +0.42(+1.25%) |
Oct 20, 2005 | 33.89 | 34.39 | 33.25 | 33.56 | 3,196,903 | -0.07(-0.21%) |
Oct 19, 2005 | 32.11 | 33.63 | 31.93 | 33.63 | 3,470,697 | +1.36(+4.21%) |
Oct 18, 2005 | 32.93 | 32.99 | 32.26 | 32.27 | 1,629,861 | -0.66(-2.01%) |
Oct 17, 2005 | 33.16 | 33.22 | 32.51 | 32.93 | 2,314,480 | -0.03(-0.08%) |
Oct 14, 2005 | 32.53 | 33.22 | 32.37 | 32.96 | 3,053,625 | +0.55(+1.69%) |
Oct 13, 2005 | 32.36 | 32.65 | 32.27 | 32.41 | 2,507,301 | -0.10(-0.30%) |
Oct 12, 2005 | 32.88 | 33.22 | 32.28 | 32.50 | 4,147,934 | -0.79(-2.38%) |
Oct 11, 2005 | 33.61 | 34.17 | 33.20 | 33.30 | 3,284,692 | -0.22(-0.65%) |
Oct 10, 2005 | 33.64 | 33.72 | 33.14 | 33.52 | 2,346,210 | -0.16(-0.47%) |
Oct 07, 2005 | 33.62 | 34.02 | 33.31 | 33.67 | 2,792,366 | +0.22(+0.65%) |
Oct 06, 2005 | 34.07 | 34.43 | 33.06 | 33.45 | 3,808,811 | -0.63(-1.84%) |
Oct 05, 2005 | 34.96 | 35.05 | 34.08 | 34.08 | 2,597,460 | -1.01(-2.88%) |
Oct 04, 2005 | 35.24 | 35.83 | 34.96 | 35.09 | 1,666,066 | -0.03(-0.07%) |
Oct 03, 2005 | 35.08 | 35.63 | 35.01 | 35.12 | 2,388,451 | +0.09(+0.25%) |
Sep 30, 2005 | 34.87 | 35.04 | 34.50 | 35.03 | 2,101,294 | +0.06(+0.17%) |
Sep 29, 2005 | 34.34 | 34.98 | 34.20 | 34.97 | 1,876,033 | +0.56(+1.62%) |
Sep 28, 2005 | 35.24 | 35.35 | 34.22 | 34.41 | 2,744,500 | -0.85(-2.40%) |
Sep 27, 2005 | 35.52 | 35.63 | 34.95 | 35.26 | 1,665,541 | -0.20(-0.57%) |
Sep 26, 2005 | 35.79 | 36.40 | 35.09 | 35.46 | 3,986,343 | +0.50(+1.42%) |
Sep 23, 2005 | 34.96 | 35.51 | 34.25 | 34.96 | 3,250,177 | +0.35(+1.01%) |
Sep 22, 2005 | 34.61 | 34.81 | 32.81 | 34.61 | 9,306,228 | +1.99(+6.09%) |
Sep 21, 2005 | 33.86 | 33.86 | 32.52 | 32.63 | 6,152,055 | -1.12(-3.31%) |
Sep 20, 2005 | 34.22 | 35.00 | 33.61 | 33.74 | 3,067,734 | -0.44(-1.28%) |
Sep 19, 2005 | 34.89 | 34.96 | 33.99 | 34.18 | 2,788,975 | -0.74(-2.12%) |
Sep 16, 2005 | 34.45 | 35.00 | 34.32 | 34.92 | 5,691,751 | +0.61(+1.78%) |
Sep 15, 2005 | 35.01 | 35.52 | 34.13 | 34.31 | 4,608,326 | -0.66(-1.89%) |
Sep 14, 2005 | 35.76 | 35.88 | 34.92 | 34.97 | 2,001,748 | -0.74(-2.08%) |
Sep 13, 2005 | 35.64 | 35.88 | 35.27 | 35.71 | 3,035,404 | +0.07(+0.20%) |
Sep 12, 2005 | 35.31 | 35.71 | 35.06 | 35.64 | 2,166,537 | +0.29(+0.81%) |
Sep 09, 2005 | 35.31 | 35.62 | 34.98 | 35.36 | 2,427,135 | +0.04(+0.12%) |
Sep 08, 2005 | 35.90 | 36.09 | 35.18 | 35.31 | 2,365,002 | -0.66(-1.84%) |
Sep 07, 2005 | 35.87 | 36.04 | 35.58 | 35.97 | 2,683,979 | +0.03(+0.10%) |
Sep 06, 2005 | 34.66 | 35.97 | 34.65 | 35.94 | 2,824,030 | +1.22(+3.52%) |
Sep 02, 2005 | 35.33 | 35.40 | 34.65 | 34.72 | 2,368,903 | -0.52(-1.48%) |
Sep 01, 2005 | 35.27 | 35.37 | 34.85 | 35.24 | 3,990,388 | -0.11(-0.32%) |
Aug 31, 2005 | 34.92 | 35.45 | 34.71 | 35.36 | 3,544,142 | +0.45(+1.30%) |
Aug 30, 2005 | 35.36 | 35.56 | 34.78 | 34.90 | 3,361,220 | -0.58(-1.62%) |
Aug 29, 2005 | 36.00 | 36.00 | 35.42 | 35.48 | 2,473,236 | -0.51(-1.41%) |
Aug 26, 2005 | 36.63 | 36.63 | 35.61 | 35.98 | 2,644,597 | -0.64(-1.74%) |
Aug 25, 2005 | 36.88 | 37.07 | 36.37 | 36.62 | 2,216,108 | -0.23(-0.62%) |
Aug 24, 2005 | 36.89 | 37.57 | 36.68 | 36.85 | 3,320,973 | +0.07(+0.19%) |
Aug 23, 2005 | 36.23 | 36.89 | 36.20 | 36.78 | 2,133,877 | +0.31(+0.84%) |
Aug 22, 2005 | 36.67 | 37.03 | 36.32 | 36.47 | 1,721,810 | -0.20(-0.55%) |
Aug 19, 2005 | 36.62 | 37.32 | 36.54 | 36.67 | 2,215,887 | -0.30(-0.80%) |
Aug 18, 2005 | 36.85 | 37.05 | 36.53 | 36.97 | 2,728,848 | +0.03(+0.09%) |
Aug 17, 2005 | 36.71 | 37.10 | 36.42 | 36.93 | 3,790,699 | +0.07(+0.19%) |
Aug 16, 2005 | 37.95 | 38.01 | 36.83 | 36.86 | 3,428,036 | -1.12(-2.94%) |
Aug 15, 2005 | 37.99 | 38.45 | 37.70 | 37.98 | 1,954,294 | -0.67(-1.74%) |
Aug 12, 2005 | 38.15 | 38.75 | 38.12 | 38.65 | 2,185,198 | +0.28(+0.73%) |
Aug 11, 2005 | 37.99 | 38.56 | 37.87 | 38.37 | 2,388,134 | +0.32(+0.85%) |
Aug 10, 2005 | 38.43 | 38.83 | 38.00 | 38.05 | 2,247,161 | -0.17(-0.43%) |
Aug 09, 2005 | 38.11 | 38.34 | 37.84 | 38.21 | 1,926,762 | +0.37(+0.97%) |
Aug 08, 2005 | 38.25 | 38.35 | 37.77 | 37.85 | 1,585,676 | -0.40(-1.05%) |
Aug 05, 2005 | 38.29 | 38.35 | 37.83 | 38.25 | 1,803,977 | +0.10(+0.27%) |
Aug 04, 2005 | 38.83 | 38.86 | 37.81 | 38.15 | 5,429,262 | -1.22(-3.10%) |
Aug 03, 2005 | 39.91 | 40.03 | 39.19 | 39.37 | 3,167,870 | -0.77(-1.91%) |
Aug 02, 2005 | 39.85 | 40.52 | 39.63 | 40.13 | 1,763,063 | +0.37(+0.94%) |