Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 34.24 | 34.35 | 33.99 | 34.29 | 1,039,632 | +0.33(+0.96%) |
Oct 28, 2005 | 33.74 | 34.16 | 33.51 | 33.97 | 1,053,057 | +0.52(+1.54%) |
Oct 27, 2005 | 34.15 | 34.16 | 33.37 | 33.45 | 370,078 | -0.15(-0.46%) |
Oct 26, 2005 | 34.22 | 34.41 | 33.57 | 33.60 | 879,871 | -0.11(-0.34%) |
Oct 25, 2005 | 33.93 | 34.13 | 33.59 | 33.72 | 585,193 | -0.34(-1.01%) |
Oct 24, 2005 | 33.80 | 34.29 | 33.72 | 34.06 | 1,192,149 | +0.42(+1.25%) |
Oct 21, 2005 | 33.48 | 33.76 | 33.26 | 33.64 | 998,000 | +0.55(+1.68%) |
Oct 20, 2005 | 33.01 | 33.40 | 32.98 | 33.09 | 1,106,670 | +0.07(+0.20%) |
Oct 19, 2005 | 32.22 | 33.20 | 31.96 | 33.02 | 1,032,494 | +0.56(+1.74%) |
Oct 18, 2005 | 32.57 | 32.63 | 32.29 | 32.45 | 438,157 | -0.46(-1.40%) |
Oct 17, 2005 | 32.97 | 33.00 | 32.74 | 32.91 | 427,996 | -0.10(-0.29%) |
Oct 14, 2005 | 32.82 | 33.02 | 32.66 | 33.01 | 515,922 | +0.11(+0.32%) |
Oct 13, 2005 | 32.63 | 32.98 | 32.47 | 32.90 | 587,359 | +0.11(+0.35%) |
Oct 12, 2005 | 33.05 | 33.21 | 32.62 | 32.79 | 762,414 | -0.50(-1.49%) |
Oct 11, 2005 | 33.59 | 33.63 | 33.27 | 33.29 | 659,076 | -0.53(-1.56%) |
Oct 10, 2005 | 33.98 | 34.16 | 33.75 | 33.81 | 373,506 | -0.56(-1.64%) |
Oct 07, 2005 | 34.41 | 34.52 | 34.19 | 34.38 | 344,118 | -0.08(-0.22%) |
Oct 06, 2005 | 34.70 | 34.99 | 34.23 | 34.45 | 587,162 | -0.24(-0.69%) |
Oct 05, 2005 | 35.15 | 35.22 | 34.69 | 34.69 | 284,430 | -0.48(-1.36%) |
Oct 04, 2005 | 35.10 | 35.64 | 35.00 | 35.17 | 573,996 | -0.01(-0.03%) |
Oct 03, 2005 | 35.04 | 35.30 | 34.93 | 35.18 | 627,295 | -0.21(-0.59%) |
Sep 30, 2005 | 35.24 | 35.66 | 35.11 | 35.39 | 508,563 | +0.11(+0.30%) |
Sep 29, 2005 | 35.06 | 35.35 | 34.74 | 35.29 | 418,842 | +0.11(+0.30%) |
Sep 28, 2005 | 35.20 | 35.41 | 35.09 | 35.18 | 364,547 | -0.27(-0.76%) |
Sep 27, 2005 | 35.31 | 35.69 | 35.17 | 35.45 | 640,175 | -0.19(-0.54%) |
Sep 26, 2005 | 35.54 | 35.77 | 35.25 | 35.64 | 714,704 | -0.28(-0.77%) |
Sep 23, 2005 | 35.92 | 36.35 | 35.40 | 35.92 | 1,629,423 | +0.46(+1.30%) |
Sep 22, 2005 | 35.46 | 35.51 | 34.67 | 35.46 | 743,212 | +0.41(+1.17%) |
Sep 21, 2005 | 35.45 | 35.45 | 34.91 | 35.05 | 324,859 | -0.12(-0.35%) |
Sep 20, 2005 | 35.22 | 35.49 | 35.14 | 35.17 | 1,015,894 | -0.64(-1.79%) |
Sep 19, 2005 | 36.21 | 36.28 | 35.72 | 35.81 | 484,285 | -0.27(-0.74%) |
Sep 16, 2005 | 35.64 | 36.17 | 35.49 | 36.08 | 1,348,818 | -0.21(-0.58%) |
Sep 15, 2005 | 36.25 | 36.43 | 36.13 | 36.29 | 401,782 | -0.29(-0.78%) |
Sep 14, 2005 | 37.12 | 37.22 | 36.43 | 36.58 | 1,077,761 | -0.94(-2.50%) |
Sep 13, 2005 | 37.41 | 37.66 | 37.31 | 37.52 | 653,409 | -0.11(-0.28%) |
Sep 12, 2005 | 37.03 | 37.83 | 37.03 | 37.62 | 838,254 | +0.26(+0.69%) |
Sep 09, 2005 | 37.22 | 37.48 | 37.08 | 37.36 | 335,411 | +0.13(+0.36%) |
Sep 08, 2005 | 37.14 | 37.29 | 37.05 | 37.23 | 603,161 | -0.01(-0.03%) |
Sep 07, 2005 | 37.31 | 37.50 | 36.97 | 37.24 | 395,342 | -0.12(-0.33%) |
Sep 06, 2005 | 37.54 | 37.63 | 37.32 | 37.36 | 448,501 | +0.05(+0.13%) |
Sep 02, 2005 | 37.12 | 37.60 | 37.04 | 37.32 | 509,948 | +0.36(+0.98%) |
Sep 01, 2005 | 36.47 | 37.05 | 36.31 | 36.95 | 661,800 | +0.48(+1.31%) |
Aug 31, 2005 | 35.77 | 36.55 | 35.68 | 36.47 | 527,403 | +0.75(+2.09%) |
Aug 30, 2005 | 35.71 | 35.81 | 35.41 | 35.73 | 395,121 | -0.44(-1.22%) |
Aug 29, 2005 | 35.98 | 36.30 | 35.98 | 36.17 | 343,801 | +0.11(+0.29%) |
Aug 26, 2005 | 35.98 | 36.12 | 35.88 | 36.06 | 640,244 | -0.11(-0.29%) |
Aug 25, 2005 | 35.32 | 36.30 | 35.29 | 36.17 | 451,483 | +0.55(+1.56%) |
Aug 24, 2005 | 35.36 | 35.88 | 35.36 | 35.61 | 704,159 | +0.33(+0.95%) |
Aug 23, 2005 | 35.33 | 35.40 | 35.06 | 35.28 | 417,771 | -0.15(-0.43%) |
Aug 22, 2005 | 35.09 | 35.70 | 34.98 | 35.43 | 1,349,492 | +0.24(+0.68%) |
Aug 19, 2005 | 35.30 | 35.76 | 35.00 | 35.19 | 2,073,345 | -0.71(-1.97%) |
Aug 18, 2005 | 34.69 | 36.34 | 34.67 | 35.90 | 2,754,158 | +1.39(+4.02%) |
Aug 17, 2005 | 33.05 | 34.66 | 32.91 | 34.51 | 2,001,434 | +1.20(+3.59%) |
Aug 16, 2005 | 33.43 | 33.44 | 33.19 | 33.32 | 488,509 | -0.39(-1.16%) |
Aug 15, 2005 | 33.68 | 33.76 | 33.44 | 33.71 | 231,380 | -0.09(-0.25%) |
Aug 12, 2005 | 33.96 | 33.96 | 33.61 | 33.79 | 221,862 | -0.50(-1.45%) |
Aug 11, 2005 | 34.19 | 34.40 | 33.85 | 34.29 | 445,305 | +0.13(+0.39%) |
Aug 10, 2005 | 34.18 | 34.29 | 34.07 | 34.16 | 330,860 | -0.03(-0.08%) |
Aug 09, 2005 | 34.02 | 34.30 | 33.88 | 34.19 | 475,029 | +0.08(+0.22%) |
Aug 08, 2005 | 34.09 | 34.30 | 34.03 | 34.11 | 324,504 | +0.08(+0.23%) |
Aug 05, 2005 | 33.92 | 34.06 | 33.66 | 34.03 | 517,807 | +0.04(+0.11%) |
Aug 04, 2005 | 33.97 | 34.18 | 33.79 | 33.99 | 618,669 | -0.21(-0.62%) |
Aug 03, 2005 | 34.08 | 34.24 | 33.89 | 34.21 | 320,124 | +0.13(+0.39%) |
Aug 02, 2005 | 33.76 | 34.13 | 33.74 | 34.07 | 644,588 | +0.60(+1.80%) |