Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 30.83 | 32.09 | 30.83 | 31.88 | 545,400 | +1.17(+3.81%) |
Oct 28, 2005 | 30.12 | 30.70 | 29.90 | 30.70 | 268,800 | +0.67(+2.23%) |
Oct 27, 2005 | 31.23 | 31.38 | 30.04 | 30.04 | 372,600 | -1.14(-3.66%) |
Oct 26, 2005 | 31.03 | 31.43 | 30.91 | 31.18 | 362,700 | +0.10(+0.31%) |
Oct 25, 2005 | 31.02 | 31.45 | 30.77 | 31.08 | 630,600 | +0.52(+1.70%) |
Oct 24, 2005 | 29.98 | 30.56 | 29.77 | 30.56 | 523,300 | +0.59(+1.97%) |
Oct 21, 2005 | 29.70 | 30.09 | 29.54 | 29.97 | 267,100 | +0.32(+1.10%) |
Oct 20, 2005 | 30.50 | 30.52 | 29.49 | 29.64 | 458,000 | -0.86(-2.80%) |
Oct 19, 2005 | 30.46 | 30.58 | 29.91 | 30.50 | 614,700 | -0.09(-0.28%) |
Oct 18, 2005 | 30.52 | 30.93 | 30.28 | 30.59 | 560,900 | +0.12(+0.39%) |
Oct 17, 2005 | 29.83 | 30.48 | 29.83 | 30.46 | 313,900 | +0.34(+1.11%) |
Oct 14, 2005 | 29.96 | 30.44 | 29.54 | 30.13 | 241,400 | +0.17(+0.57%) |
Oct 13, 2005 | 30.18 | 30.29 | 29.35 | 29.96 | 305,500 | -0.24(-0.79%) |
Oct 12, 2005 | 30.48 | 30.64 | 29.98 | 30.20 | 364,800 | -0.30(-0.98%) |
Oct 11, 2005 | 30.57 | 30.97 | 30.30 | 30.50 | 310,400 | +0.06(+0.20%) |
Oct 10, 2005 | 31.02 | 31.05 | 30.39 | 30.44 | 282,600 | -0.31(-1.01%) |
Oct 07, 2005 | 30.63 | 31.15 | 30.43 | 30.75 | 515,300 | +0.20(+0.64%) |
Oct 06, 2005 | 31.33 | 31.34 | 30.30 | 30.55 | 557,000 | -0.80(-2.57%) |
Oct 05, 2005 | 32.38 | 32.38 | 31.31 | 31.36 | 581,600 | -1.02(-3.15%) |
Oct 04, 2005 | 33.99 | 33.99 | 32.33 | 32.38 | 1,119,500 | -1.61(-4.75%) |
Oct 03, 2005 | 33.95 | 34.45 | 33.81 | 33.99 | 513,400 | +0.29(+0.88%) |
Sep 30, 2005 | 33.38 | 34.05 | 33.37 | 33.70 | 386,000 | +0.40(+1.20%) |
Sep 29, 2005 | 33.34 | 33.42 | 32.98 | 33.30 | 501,700 | +0.07(+0.23%) |
Sep 28, 2005 | 33.27 | 33.84 | 33.13 | 33.23 | 801,900 | +0.23(+0.68%) |
Sep 27, 2005 | 32.01 | 33.11 | 31.95 | 33.00 | 752,200 | +1.12(+3.51%) |
Sep 26, 2005 | 31.95 | 32.19 | 31.75 | 31.88 | 424,300 | -0.07(-0.23%) |
Sep 23, 2005 | 31.95 | 32.30 | 31.60 | 31.95 | 608,700 | -0.09(-0.30%) |
Sep 22, 2005 | 31.50 | 32.95 | 31.43 | 32.05 | 919,500 | +0.83(+2.66%) |
Sep 21, 2005 | 30.65 | 31.52 | 30.65 | 31.22 | 619,900 | +0.54(+1.78%) |
Sep 20, 2005 | 31.19 | 31.46 | 30.62 | 30.68 | 236,000 | -0.45(-1.43%) |
Sep 19, 2005 | 30.98 | 31.15 | 30.75 | 31.12 | 218,300 | +0.19(+0.60%) |
Sep 16, 2005 | 30.98 | 31.05 | 30.57 | 30.93 | 453,900 | -0.07(-0.21%) |
Sep 15, 2005 | 31.07 | 31.48 | 30.95 | 31.00 | 188,200 | -0.07(-0.21%) |
Sep 14, 2005 | 31.32 | 31.42 | 30.77 | 31.07 | 165,000 | -0.26(-0.83%) |
Sep 13, 2005 | 31.45 | 31.58 | 30.85 | 31.32 | 380,600 | -0.19(-0.60%) |
Sep 12, 2005 | 31.71 | 32.05 | 31.43 | 31.52 | 327,000 | -0.15(-0.47%) |
Sep 09, 2005 | 31.11 | 31.80 | 31.09 | 31.66 | 372,500 | +0.67(+2.16%) |
Sep 08, 2005 | 31.63 | 31.71 | 30.79 | 31.00 | 585,500 | -0.58(-1.85%) |
Sep 07, 2005 | 32.02 | 32.35 | 31.48 | 31.58 | 420,900 | -0.20(-0.61%) |
Sep 06, 2005 | 31.12 | 32.29 | 31.10 | 31.77 | 843,700 | +0.88(+2.83%) |
Sep 02, 2005 | 30.94 | 31.10 | 30.70 | 30.90 | 568,100 | -0.15(-0.48%) |
Sep 01, 2005 | 31.04 | 31.57 | 30.93 | 31.05 | 1,032,800 | -0.15(-0.48%) |
Aug 31, 2005 | 29.35 | 31.40 | 29.34 | 31.20 | 1,538,600 | +2.11(+7.27%) |
Aug 30, 2005 | 29.05 | 29.75 | 28.96 | 29.09 | 330,800 | +0.04(+0.12%) |
Aug 29, 2005 | 28.63 | 29.30 | 28.52 | 29.05 | 260,300 | +0.43(+1.48%) |
Aug 26, 2005 | 29.00 | 29.01 | 28.21 | 28.62 | 223,100 | -0.33(-1.14%) |
Aug 25, 2005 | 28.89 | 29.16 | 28.68 | 28.95 | 177,400 | +0.07(+0.24%) |
Aug 24, 2005 | 28.49 | 29.30 | 28.41 | 28.89 | 352,000 | +0.32(+1.10%) |
Aug 23, 2005 | 28.65 | 28.74 | 28.23 | 28.57 | 239,600 | -0.08(-0.28%) |
Aug 22, 2005 | 28.73 | 28.89 | 28.50 | 28.65 | 296,200 | +0.05(+0.17%) |
Aug 19, 2005 | 28.60 | 28.72 | 28.07 | 28.60 | 533,100 | -0.11(-0.38%) |
Aug 18, 2005 | 29.05 | 29.07 | 28.60 | 28.71 | 595,500 | -0.54(-1.83%) |
Aug 17, 2005 | 29.43 | 29.50 | 29.23 | 29.25 | 278,600 | -0.23(-0.80%) |
Aug 16, 2005 | 29.98 | 29.98 | 29.34 | 29.48 | 220,200 | -0.49(-1.63%) |
Aug 15, 2005 | 30.00 | 30.19 | 29.74 | 29.97 | 197,900 | -0.03(-0.10%) |
Aug 12, 2005 | 29.93 | 30.19 | 29.57 | 30.00 | 296,400 | +0.07(+0.25%) |
Aug 11, 2005 | 29.96 | 30.07 | 29.70 | 29.93 | 293,400 | -0.04(-0.13%) |
Aug 10, 2005 | 29.96 | 30.32 | 29.83 | 29.96 | 285,800 | +0.01(+0.03%) |
Aug 09, 2005 | 30.05 | 30.06 | 29.70 | 29.95 | 584,100 | -0.12(-0.40%) |
Aug 08, 2005 | 29.65 | 30.21 | 29.64 | 30.07 | 627,900 | +0.43(+1.43%) |
Aug 05, 2005 | 29.68 | 29.82 | 29.60 | 29.65 | 540,300 | -0.10(-0.34%) |
Aug 04, 2005 | 29.68 | 29.96 | 29.50 | 29.75 | 319,500 | +0.01(+0.03%) |
Aug 03, 2005 | 29.62 | 29.91 | 29.46 | 29.74 | 175,300 | -0.01(-0.03%) |
Aug 02, 2005 | 29.43 | 29.96 | 29.42 | 29.75 | 410,900 | +0.24(+0.81%) |