Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 32.93 | 33.40 | 32.58 | 32.87 | 1,044,114 | +0.08(+0.25%) |
Oct 28, 2005 | 32.68 | 32.89 | 32.38 | 32.79 | 958,896 | +0.73(+2.28%) |
Oct 27, 2005 | 32.42 | 32.68 | 31.86 | 32.06 | 1,132,943 | -0.41(-1.27%) |
Oct 26, 2005 | 32.76 | 33.00 | 32.38 | 32.47 | 894,409 | -0.28(-0.87%) |
Oct 25, 2005 | 32.74 | 33.02 | 32.50 | 32.76 | 1,008,197 | +0.11(+0.32%) |
Oct 24, 2005 | 31.99 | 32.72 | 31.91 | 32.65 | 1,288,376 | +0.66(+2.08%) |
Oct 21, 2005 | 31.83 | 32.27 | 31.45 | 31.99 | 1,499,609 | +0.33(+1.05%) |
Oct 20, 2005 | 32.33 | 32.49 | 31.36 | 31.65 | 1,534,199 | -0.71(-2.20%) |
Oct 19, 2005 | 31.22 | 32.43 | 31.06 | 32.37 | 1,801,740 | +1.11(+3.55%) |
Oct 18, 2005 | 31.41 | 31.56 | 31.23 | 31.26 | 1,566,593 | -0.19(-0.62%) |
Oct 17, 2005 | 31.86 | 32.00 | 31.28 | 31.45 | 1,377,482 | -0.35(-1.10%) |
Oct 14, 2005 | 31.98 | 31.98 | 31.13 | 31.80 | 996,427 | +0.02(+0.05%) |
Oct 13, 2005 | 32.20 | 32.36 | 31.72 | 31.78 | 1,653,295 | -0.34(-1.06%) |
Oct 12, 2005 | 31.84 | 32.55 | 31.82 | 32.12 | 1,071,303 | +0.32(+0.99%) |
Oct 11, 2005 | 31.81 | 32.29 | 31.56 | 31.81 | 954,562 | -0.23(-0.71%) |
Oct 10, 2005 | 31.86 | 32.65 | 31.56 | 32.03 | 1,335,660 | +0.01(+0.03%) |
Oct 07, 2005 | 32.09 | 32.30 | 31.63 | 32.03 | 772,751 | +0.11(+0.33%) |
Oct 06, 2005 | 32.01 | 32.43 | 31.62 | 31.92 | 1,188,934 | -0.11(-0.35%) |
Oct 05, 2005 | 32.87 | 32.87 | 32.03 | 32.03 | 766,712 | -0.89(-2.71%) |
Oct 04, 2005 | 33.35 | 33.54 | 32.92 | 32.93 | 850,958 | -0.41(-1.24%) |
Oct 03, 2005 | 33.14 | 33.57 | 33.08 | 33.34 | 1,017,170 | +0.06(+0.17%) |
Sep 30, 2005 | 33.35 | 33.57 | 32.89 | 33.28 | 1,503,977 | -0.18(-0.53%) |
Sep 29, 2005 | 33.10 | 33.56 | 32.80 | 33.46 | 1,150,713 | +0.49(+1.48%) |
Sep 28, 2005 | 32.63 | 33.03 | 32.47 | 32.98 | 1,354,660 | +0.33(+1.02%) |
Sep 27, 2005 | 32.12 | 32.78 | 31.98 | 32.64 | 1,306,658 | +0.66(+2.08%) |
Sep 26, 2005 | 31.91 | 32.08 | 31.62 | 31.98 | 1,392,733 | +0.27(+0.84%) |
Sep 23, 2005 | 31.71 | 32.03 | 31.62 | 31.71 | 1,499,444 | -0.24(-0.74%) |
Sep 22, 2005 | 31.95 | 32.49 | 31.62 | 31.95 | 1,560,185 | -0.11(-0.35%) |
Sep 21, 2005 | 32.17 | 32.46 | 31.95 | 32.06 | 1,409,055 | -0.37(-1.15%) |
Sep 20, 2005 | 32.43 | 32.63 | 32.25 | 32.43 | 1,785,132 | +0.04(+0.13%) |
Sep 19, 2005 | 31.91 | 32.49 | 31.89 | 32.39 | 2,497,294 | +0.19(+0.58%) |
Sep 16, 2005 | 31.68 | 32.38 | 31.31 | 32.21 | 3,419,632 | +0.58(+1.85%) |
Sep 15, 2005 | 32.03 | 32.21 | 31.62 | 31.62 | 1,071,521 | -0.45(-1.39%) |
Sep 14, 2005 | 32.66 | 32.83 | 32.01 | 32.07 | 1,026,389 | -0.58(-1.79%) |
Sep 13, 2005 | 32.86 | 32.89 | 32.42 | 32.65 | 879,723 | -0.20(-0.62%) |
Sep 12, 2005 | 32.80 | 33.30 | 32.59 | 32.85 | 941,042 | +0.00(+0.00%) |
Sep 09, 2005 | 32.70 | 33.07 | 32.45 | 32.85 | 1,259,109 | +0.16(+0.50%) |
Sep 08, 2005 | 33.10 | 33.32 | 32.51 | 32.69 | 1,486,344 | -0.71(-2.14%) |
Sep 07, 2005 | 33.05 | 33.51 | 32.82 | 33.41 | 1,480,855 | +0.36(+1.10%) |
Sep 06, 2005 | 32.68 | 33.23 | 32.59 | 33.04 | 1,579,336 | +0.41(+1.24%) |
Sep 02, 2005 | 32.49 | 32.73 | 31.83 | 32.63 | 2,023,799 | -0.37(-1.13%) |
Sep 01, 2005 | 33.19 | 33.45 | 32.74 | 33.01 | 928,156 | -0.44(-1.31%) |
Aug 31, 2005 | 33.17 | 33.51 | 32.99 | 33.45 | 1,321,973 | +0.28(+0.86%) |
Aug 30, 2005 | 33.45 | 33.60 | 32.95 | 33.16 | 989,034 | -0.48(-1.42%) |
Aug 29, 2005 | 33.49 | 33.83 | 33.49 | 33.64 | 552,650 | +0.10(+0.29%) |
Aug 26, 2005 | 33.88 | 34.01 | 33.43 | 33.54 | 749,835 | -0.43(-1.27%) |
Aug 25, 2005 | 33.88 | 34.13 | 33.77 | 33.97 | 456,110 | +0.10(+0.29%) |
Aug 24, 2005 | 34.05 | 34.64 | 33.79 | 33.88 | 1,126,739 | -0.22(-0.64%) |
Aug 23, 2005 | 33.97 | 34.33 | 33.97 | 34.09 | 606,377 | +0.00(+0.00%) |
Aug 22, 2005 | 33.96 | 34.52 | 33.96 | 34.09 | 658,586 | +0.09(+0.26%) |
Aug 19, 2005 | 33.90 | 34.39 | 33.89 | 34.01 | 1,264,814 | -0.15(-0.45%) |
Aug 18, 2005 | 34.39 | 34.50 | 34.09 | 34.16 | 644,533 | -0.23(-0.66%) |
Aug 17, 2005 | 34.61 | 34.65 | 34.22 | 34.39 | 671,419 | -0.05(-0.14%) |
Aug 16, 2005 | 35.03 | 35.22 | 34.39 | 34.43 | 877,975 | -0.65(-1.85%) |
Aug 15, 2005 | 34.72 | 35.50 | 34.48 | 35.08 | 659,114 | +0.13(+0.37%) |
Aug 12, 2005 | 35.00 | 35.31 | 34.72 | 34.95 | 925,453 | -0.18(-0.51%) |
Aug 11, 2005 | 34.83 | 35.66 | 34.66 | 35.13 | 923,569 | +0.35(+1.00%) |
Aug 10, 2005 | 35.46 | 35.86 | 34.77 | 34.78 | 1,014,785 | -0.56(-1.58%) |
Aug 09, 2005 | 35.50 | 35.63 | 35.29 | 35.34 | 639,754 | +0.10(+0.28%) |
Aug 08, 2005 | 35.28 | 35.42 | 35.09 | 35.25 | 563,051 | -0.04(-0.12%) |
Aug 05, 2005 | 35.51 | 35.62 | 35.16 | 35.29 | 481,483 | -0.31(-0.87%) |
Aug 04, 2005 | 35.63 | 35.75 | 35.40 | 35.59 | 763,022 | -0.39(-1.08%) |
Aug 03, 2005 | 36.11 | 36.11 | 35.68 | 35.98 | 718,739 | -0.19(-0.54%) |
Aug 02, 2005 | 35.90 | 36.41 | 35.67 | 36.18 | 693,659 | +0.15(+0.43%) |