Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 33.33 | 33.81 | 33.32 | 33.62 | 2,100,814 | +0.30(+0.90%) |
Oct 28, 2005 | 32.64 | 33.36 | 32.59 | 33.32 | 3,285,790 | +0.88(+2.70%) |
Oct 27, 2005 | 32.77 | 33.02 | 32.38 | 32.44 | 1,949,500 | -0.43(-1.30%) |
Oct 26, 2005 | 33.12 | 33.29 | 32.84 | 32.87 | 2,072,382 | -0.39(-1.17%) |
Oct 25, 2005 | 33.45 | 33.70 | 33.14 | 33.26 | 3,322,655 | -0.27(-0.82%) |
Oct 24, 2005 | 33.09 | 33.64 | 33.01 | 33.53 | 2,412,117 | +0.55(+1.67%) |
Oct 21, 2005 | 32.99 | 33.29 | 32.74 | 32.98 | 2,937,381 | -0.09(-0.28%) |
Oct 20, 2005 | 33.76 | 33.94 | 33.05 | 33.07 | 2,721,493 | -0.85(-2.52%) |
Oct 19, 2005 | 33.41 | 33.93 | 32.94 | 33.93 | 1,745,418 | +0.43(+1.29%) |
Oct 18, 2005 | 33.73 | 33.98 | 33.49 | 33.50 | 1,663,255 | -0.30(-0.88%) |
Oct 17, 2005 | 33.58 | 33.85 | 33.49 | 33.80 | 1,818,425 | +0.22(+0.67%) |
Oct 14, 2005 | 33.39 | 33.80 | 33.20 | 33.57 | 3,645,042 | +0.38(+1.15%) |
Oct 13, 2005 | 33.31 | 33.56 | 32.94 | 33.19 | 3,271,815 | -0.32(-0.97%) |
Oct 12, 2005 | 33.95 | 34.10 | 33.28 | 33.51 | 2,761,008 | -0.62(-1.82%) |
Oct 11, 2005 | 34.39 | 34.70 | 33.96 | 34.14 | 1,847,579 | -0.29(-0.86%) |
Oct 10, 2005 | 34.80 | 34.86 | 34.37 | 34.43 | 1,380,865 | -0.49(-1.41%) |
Oct 07, 2005 | 35.07 | 35.09 | 34.53 | 34.92 | 1,774,572 | -0.16(-0.46%) |
Oct 06, 2005 | 35.52 | 35.66 | 34.90 | 35.09 | 2,294,053 | -0.44(-1.23%) |
Oct 05, 2005 | 35.90 | 36.03 | 35.48 | 35.52 | 2,984,607 | -0.47(-1.31%) |
Oct 04, 2005 | 36.42 | 36.75 | 36.00 | 36.00 | 1,925,887 | -0.42(-1.16%) |
Oct 03, 2005 | 35.95 | 36.42 | 35.69 | 36.42 | 2,379,590 | +0.47(+1.30%) |
Sep 30, 2005 | 35.58 | 36.09 | 35.58 | 35.95 | 1,662,532 | +0.38(+1.06%) |
Sep 29, 2005 | 34.86 | 35.69 | 34.66 | 35.57 | 1,865,168 | +0.64(+1.82%) |
Sep 28, 2005 | 35.41 | 35.48 | 34.86 | 34.94 | 1,941,789 | -0.40(-1.14%) |
Sep 27, 2005 | 35.46 | 35.57 | 35.19 | 35.34 | 1,856,976 | -0.12(-0.35%) |
Sep 26, 2005 | 35.31 | 35.58 | 35.22 | 35.46 | 1,606,632 | +0.16(+0.45%) |
Sep 23, 2005 | 35.31 | 35.47 | 35.07 | 35.31 | 2,203,698 | -0.03(-0.09%) |
Sep 22, 2005 | 35.39 | 35.61 | 35.01 | 35.34 | 3,594,443 | -0.16(-0.44%) |
Sep 21, 2005 | 36.09 | 36.09 | 35.48 | 35.50 | 3,684,557 | -0.53(-1.47%) |
Sep 20, 2005 | 36.12 | 36.40 | 36.01 | 36.03 | 2,693,302 | +0.01(+0.03%) |
Sep 19, 2005 | 36.02 | 36.49 | 35.97 | 36.02 | 1,305,208 | -0.40(-1.09%) |
Sep 16, 2005 | 36.07 | 36.46 | 35.91 | 36.41 | 4,414,385 | +0.35(+0.97%) |
Sep 15, 2005 | 35.75 | 36.07 | 35.69 | 36.07 | 1,390,744 | +0.35(+0.99%) |
Sep 14, 2005 | 35.70 | 35.86 | 35.62 | 35.71 | 1,343,519 | +0.02(+0.05%) |
Sep 13, 2005 | 35.77 | 35.97 | 35.62 | 35.70 | 1,483,750 | -0.17(-0.49%) |
Sep 12, 2005 | 36.03 | 36.09 | 35.80 | 35.87 | 1,748,791 | -0.18(-0.51%) |
Sep 09, 2005 | 35.86 | 36.11 | 35.75 | 36.05 | 993,182 | +0.26(+0.72%) |
Sep 08, 2005 | 35.80 | 36.09 | 35.75 | 35.80 | 1,908,539 | -0.23(-0.65%) |
Sep 07, 2005 | 36.34 | 36.34 | 36.00 | 36.03 | 1,862,277 | -0.31(-0.85%) |
Sep 06, 2005 | 35.69 | 36.41 | 35.65 | 36.34 | 2,212,373 | +0.64(+1.80%) |
Sep 02, 2005 | 35.80 | 36.01 | 35.59 | 35.69 | 1,636,510 | -0.06(-0.17%) |
Sep 01, 2005 | 35.75 | 36.21 | 35.55 | 35.75 | 3,340,003 | +0.05(+0.15%) |
Aug 31, 2005 | 35.17 | 35.82 | 35.11 | 35.70 | 2,522,953 | +0.51(+1.45%) |
Aug 30, 2005 | 35.05 | 35.27 | 34.81 | 35.19 | 1,420,862 | +0.09(+0.25%) |
Aug 29, 2005 | 35.11 | 35.11 | 34.67 | 35.10 | 1,973,835 | +0.00(+0.00%) |
Aug 26, 2005 | 35.34 | 35.55 | 35.09 | 35.10 | 1,406,888 | -0.31(-0.87%) |
Aug 25, 2005 | 35.31 | 35.57 | 35.07 | 35.41 | 1,410,984 | +0.16(+0.45%) |
Aug 24, 2005 | 35.18 | 35.53 | 35.11 | 35.25 | 1,686,386 | +0.07(+0.21%) |
Aug 23, 2005 | 35.32 | 35.42 | 35.05 | 35.18 | 1,197,505 | -0.14(-0.40%) |
Aug 22, 2005 | 35.29 | 35.44 | 35.17 | 35.32 | 1,789,752 | +0.03(+0.09%) |
Aug 19, 2005 | 35.35 | 35.35 | 35.15 | 35.29 | 1,447,608 | +0.04(+0.12%) |
Aug 18, 2005 | 35.48 | 35.53 | 35.15 | 35.24 | 1,773,849 | -0.14(-0.39%) |
Aug 17, 2005 | 35.48 | 35.70 | 35.31 | 35.38 | 2,121,295 | -0.34(-0.94%) |
Aug 16, 2005 | 35.52 | 35.82 | 35.46 | 35.72 | 2,316,461 | +0.27(+0.75%) |
Aug 15, 2005 | 35.31 | 35.62 | 35.00 | 35.45 | 2,429,947 | +0.22(+0.61%) |
Aug 12, 2005 | 35.24 | 35.27 | 35.06 | 35.24 | 4,027,906 | +0.00(+0.00%) |
Aug 11, 2005 | 34.92 | 35.34 | 34.83 | 35.24 | 33,043,676 | +0.32(+0.90%) |
Aug 10, 2005 | 35.28 | 35.38 | 34.84 | 34.92 | 4,262,829 | +0.43(+1.25%) |
Aug 09, 2005 | 34.40 | 34.97 | 34.07 | 34.49 | 3,532,520 | +0.10(+0.28%) |
Aug 08, 2005 | 35.28 | 35.28 | 34.23 | 34.39 | 6,320,514 | -1.05(-2.95%) |
Aug 05, 2005 | 35.69 | 35.70 | 35.28 | 35.44 | 10,235,658 | -0.67(-1.85%) |
Aug 04, 2005 | 36.19 | 36.23 | 35.90 | 36.11 | 11,650,256 | -0.17(-0.46%) |
Aug 03, 2005 | 36.52 | 36.53 | 36.13 | 36.27 | 1,368,577 | -0.28(-0.77%) |
Aug 02, 2005 | 36.52 | 36.56 | 36.38 | 36.56 | 1,367,131 | -0.14(-0.37%) |