Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 33.77 | 34.69 | 33.75 | 34.20 | 1,122,910 | +0.45(+1.33%) |
Oct 28, 2005 | 33.46 | 33.85 | 32.81 | 33.76 | 812,249 | +0.48(+1.44%) |
Oct 27, 2005 | 34.15 | 34.15 | 33.05 | 33.28 | 2,033,231 | -0.77(-2.26%) |
Oct 26, 2005 | 34.03 | 34.73 | 33.62 | 34.05 | 991,345 | -0.36(-1.04%) |
Oct 25, 2005 | 34.88 | 35.00 | 34.15 | 34.40 | 1,260,089 | -0.52(-1.50%) |
Oct 24, 2005 | 34.44 | 35.04 | 34.08 | 34.93 | 1,254,875 | +0.64(+1.86%) |
Oct 21, 2005 | 34.45 | 34.89 | 34.04 | 34.29 | 1,494,940 | -0.06(-0.19%) |
Oct 20, 2005 | 35.05 | 35.43 | 33.89 | 34.35 | 2,101,620 | -1.12(-3.16%) |
Oct 19, 2005 | 33.31 | 35.65 | 32.62 | 35.48 | 3,080,531 | +1.32(+3.87%) |
Oct 18, 2005 | 34.36 | 34.70 | 33.86 | 34.16 | 1,568,945 | -0.81(-2.31%) |
Oct 17, 2005 | 34.73 | 35.34 | 34.33 | 34.96 | 1,711,139 | +0.09(+0.26%) |
Oct 14, 2005 | 35.17 | 35.35 | 34.51 | 34.87 | 1,683,262 | -0.05(-0.14%) |
Oct 13, 2005 | 35.34 | 35.36 | 34.19 | 34.92 | 1,348,133 | -0.29(-0.82%) |
Oct 12, 2005 | 35.56 | 35.90 | 34.91 | 35.21 | 1,456,834 | -0.47(-1.31%) |
Oct 11, 2005 | 36.65 | 37.29 | 35.23 | 35.68 | 1,798,180 | -0.35(-0.98%) |
Oct 10, 2005 | 36.74 | 36.85 | 35.33 | 36.03 | 1,493,937 | -0.62(-1.69%) |
Oct 07, 2005 | 36.70 | 37.65 | 36.18 | 36.65 | 1,568,544 | -0.55(-1.47%) |
Oct 06, 2005 | 37.45 | 37.77 | 36.88 | 37.20 | 1,764,486 | -0.28(-0.74%) |
Oct 05, 2005 | 38.19 | 38.25 | 36.92 | 37.48 | 1,758,871 | -0.81(-2.12%) |
Oct 04, 2005 | 38.32 | 38.85 | 38.15 | 38.29 | 801,219 | -1.21(-3.05%) |
Oct 03, 2005 | 39.44 | 40.01 | 39.07 | 39.50 | 1,092,626 | +0.16(+0.42%) |
Sep 30, 2005 | 39.31 | 39.85 | 39.31 | 39.34 | 816,060 | -0.05(-0.13%) |
Sep 29, 2005 | 38.54 | 39.44 | 38.39 | 39.39 | 1,013,206 | +0.77(+2.00%) |
Sep 28, 2005 | 39.02 | 39.32 | 38.24 | 38.61 | 1,262,296 | -0.41(-1.05%) |
Sep 27, 2005 | 38.72 | 39.39 | 38.39 | 39.02 | 1,821,645 | +0.55(+1.43%) |
Sep 26, 2005 | 38.44 | 39.64 | 38.42 | 38.47 | 1,531,040 | +0.10(+0.27%) |
Sep 23, 2005 | 38.37 | 38.71 | 37.72 | 38.37 | 614,501 | -0.11(-0.30%) |
Sep 22, 2005 | 37.43 | 39.11 | 37.43 | 38.48 | 904,705 | +1.01(+2.69%) |
Sep 21, 2005 | 38.26 | 38.34 | 37.44 | 37.48 | 1,305,214 | +0.21(+0.58%) |
Sep 20, 2005 | 38.02 | 38.41 | 37.07 | 37.26 | 1,606,248 | -0.78(-2.06%) |
Sep 19, 2005 | 38.56 | 38.77 | 37.92 | 38.04 | 1,399,676 | -0.42(-1.10%) |
Sep 16, 2005 | 39.33 | 39.57 | 38.17 | 38.47 | 1,626,705 | -0.91(-2.30%) |
Sep 15, 2005 | 39.23 | 39.76 | 39.04 | 39.38 | 513,020 | +0.09(+0.24%) |
Sep 14, 2005 | 38.49 | 39.49 | 38.49 | 39.28 | 1,601,635 | -0.20(-0.52%) |
Sep 13, 2005 | 39.39 | 39.69 | 39.05 | 39.49 | 752,283 | -0.35(-0.88%) |
Sep 12, 2005 | 39.91 | 40.55 | 39.76 | 39.83 | 1,304,011 | -0.12(-0.31%) |
Sep 09, 2005 | 38.54 | 39.99 | 38.54 | 39.96 | 1,438,584 | +1.77(+4.62%) |
Sep 08, 2005 | 37.67 | 38.19 | 37.13 | 38.19 | 1,659,797 | -0.47(-1.21%) |
Sep 07, 2005 | 38.01 | 38.76 | 37.86 | 38.66 | 793,397 | +0.60(+1.57%) |
Sep 06, 2005 | 38.06 | 38.22 | 37.57 | 38.06 | 779,960 | +0.54(+1.45%) |
Sep 02, 2005 | 38.04 | 38.39 | 37.33 | 37.52 | 442,625 | -0.57(-1.51%) |
Sep 01, 2005 | 37.99 | 38.44 | 37.22 | 38.09 | 1,419,331 | +0.01(+0.03%) |
Aug 31, 2005 | 36.95 | 38.15 | 36.82 | 38.08 | 2,224,160 | +1.11(+3.01%) |
Aug 30, 2005 | 36.40 | 37.03 | 36.40 | 36.97 | 780,561 | +0.29(+0.80%) |
Aug 29, 2005 | 36.40 | 37.31 | 36.15 | 36.68 | 840,728 | +0.03(+0.08%) |
Aug 26, 2005 | 36.98 | 37.06 | 35.97 | 36.65 | 1,125,517 | -0.45(-1.22%) |
Aug 25, 2005 | 37.70 | 38.04 | 36.88 | 37.10 | 1,152,993 | -0.31(-0.83%) |
Aug 24, 2005 | 37.13 | 38.57 | 36.90 | 37.41 | 1,119,500 | +0.15(+0.41%) |
Aug 23, 2005 | 37.35 | 37.49 | 36.90 | 37.26 | 1,815,227 | -0.14(-0.37%) |
Aug 22, 2005 | 37.39 | 37.63 | 36.95 | 37.40 | 1,208,146 | +0.01(+0.04%) |
Aug 19, 2005 | 37.40 | 37.62 | 36.95 | 37.38 | 884,650 | -0.14(-0.39%) |
Aug 18, 2005 | 37.37 | 37.96 | 37.02 | 37.53 | 1,244,847 | +0.10(+0.28%) |
Aug 17, 2005 | 37.51 | 37.80 | 36.95 | 37.42 | 1,078,988 | -0.46(-1.21%) |
Aug 16, 2005 | 38.46 | 38.62 | 37.75 | 37.88 | 649,398 | -0.52(-1.36%) |
Aug 15, 2005 | 38.84 | 39.08 | 38.26 | 38.40 | 827,291 | -0.43(-1.10%) |
Aug 12, 2005 | 38.60 | 39.07 | 38.24 | 38.83 | 1,259,287 | +0.23(+0.61%) |
Aug 11, 2005 | 38.45 | 38.86 | 38.11 | 38.60 | 603,471 | +0.20(+0.52%) |
Aug 10, 2005 | 39.02 | 39.74 | 38.20 | 38.40 | 948,627 | -0.31(-0.81%) |
Aug 09, 2005 | 38.44 | 39.14 | 37.97 | 38.71 | 1,351,142 | +0.75(+1.97%) |
Aug 08, 2005 | 39.49 | 39.70 | 37.44 | 37.96 | 1,525,023 | -1.55(-3.91%) |
Aug 05, 2005 | 40.80 | 40.80 | 38.79 | 39.51 | 1,493,135 | -1.94(-4.68%) |
Aug 04, 2005 | 41.67 | 41.88 | 41.05 | 41.45 | 759,503 | -0.47(-1.13%) |
Aug 03, 2005 | 42.70 | 42.70 | 41.83 | 41.92 | 733,431 | -0.85(-1.99%) |
Aug 02, 2005 | 42.94 | 43.28 | 42.47 | 42.78 | 677,075 | -0.16(-0.37%) |