Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 37.11 | 37.64 | 36.96 | 37.18 | 2,607,429 | +0.28(+0.75%) |
Oct 28, 2005 | 36.45 | 37.02 | 36.38 | 36.90 | 1,864,728 | +0.62(+1.70%) |
Oct 27, 2005 | 36.28 | 36.76 | 36.15 | 36.29 | 1,294,509 | -0.03(-0.10%) |
Oct 26, 2005 | 36.21 | 36.71 | 36.14 | 36.32 | 929,962 | +0.06(+0.17%) |
Oct 25, 2005 | 36.49 | 36.62 | 35.95 | 36.26 | 1,231,357 | -0.31(-0.83%) |
Oct 24, 2005 | 36.21 | 36.78 | 36.15 | 36.56 | 1,466,777 | +0.41(+1.13%) |
Oct 21, 2005 | 36.55 | 36.87 | 35.97 | 36.15 | 2,341,862 | +0.01(+0.04%) |
Oct 20, 2005 | 36.24 | 36.74 | 35.74 | 36.14 | 2,066,144 | -0.20(-0.55%) |
Oct 19, 2005 | 35.46 | 36.37 | 34.26 | 36.34 | 2,431,327 | +1.10(+3.11%) |
Oct 18, 2005 | 34.86 | 35.83 | 34.86 | 35.24 | 2,427,497 | +0.30(+0.85%) |
Oct 17, 2005 | 34.56 | 35.11 | 34.41 | 34.95 | 1,249,675 | +0.30(+0.86%) |
Oct 14, 2005 | 34.29 | 34.94 | 34.17 | 34.65 | 887,344 | +0.60(+1.77%) |
Oct 13, 2005 | 33.57 | 34.13 | 33.57 | 34.04 | 1,488,385 | +0.38(+1.13%) |
Oct 12, 2005 | 33.91 | 34.44 | 33.57 | 33.66 | 1,659,378 | -0.34(-1.00%) |
Oct 11, 2005 | 34.34 | 34.64 | 33.99 | 34.00 | 1,617,669 | -0.38(-1.11%) |
Oct 10, 2005 | 34.36 | 34.63 | 34.13 | 34.38 | 2,026,796 | +0.02(+0.06%) |
Oct 07, 2005 | 34.71 | 34.72 | 34.07 | 34.36 | 2,713,021 | -0.24(-0.70%) |
Oct 06, 2005 | 34.75 | 35.42 | 34.36 | 34.61 | 2,527,878 | -0.17(-0.50%) |
Oct 05, 2005 | 35.11 | 35.43 | 34.78 | 34.78 | 857,337 | -0.37(-1.05%) |
Oct 04, 2005 | 35.47 | 35.83 | 35.15 | 35.15 | 1,930,692 | -0.30(-0.84%) |
Oct 03, 2005 | 35.13 | 35.57 | 34.99 | 35.45 | 1,732,335 | +0.38(+1.09%) |
Sep 30, 2005 | 34.85 | 35.16 | 34.55 | 35.06 | 1,381,841 | +0.24(+0.68%) |
Sep 29, 2005 | 33.85 | 34.84 | 33.68 | 34.83 | 1,351,933 | +0.94(+2.76%) |
Sep 28, 2005 | 34.41 | 34.46 | 33.67 | 33.89 | 891,963 | -0.32(-0.93%) |
Sep 27, 2005 | 34.02 | 34.38 | 33.88 | 34.21 | 1,471,534 | +0.12(+0.37%) |
Sep 26, 2005 | 33.99 | 34.21 | 33.89 | 34.09 | 1,619,478 | +0.19(+0.57%) |
Sep 23, 2005 | 33.89 | 34.16 | 33.21 | 33.89 | 1,078,832 | +0.44(+1.33%) |
Sep 22, 2005 | 33.45 | 33.50 | 33.02 | 33.45 | 1,111,013 | +0.10(+0.31%) |
Sep 21, 2005 | 33.56 | 33.64 | 33.14 | 33.34 | 1,636,394 | -0.49(-1.46%) |
Sep 20, 2005 | 34.16 | 34.93 | 33.68 | 33.84 | 2,275,072 | -0.40(-1.17%) |
Sep 19, 2005 | 34.24 | 34.40 | 34.05 | 34.24 | 1,175,403 | +0.00(+0.00%) |
Sep 16, 2005 | 34.04 | 34.53 | 33.66 | 34.24 | 4,260,393 | +0.58(+1.71%) |
Sep 15, 2005 | 33.72 | 33.97 | 33.52 | 33.66 | 1,508,083 | -0.19(-0.57%) |
Sep 14, 2005 | 33.95 | 34.03 | 33.73 | 33.86 | 757,581 | -0.04(-0.12%) |
Sep 13, 2005 | 34.57 | 34.57 | 33.90 | 33.90 | 1,166,058 | -0.60(-1.73%) |
Sep 12, 2005 | 34.66 | 34.96 | 34.34 | 34.50 | 1,017,350 | -0.12(-0.36%) |
Sep 09, 2005 | 34.50 | 34.69 | 34.40 | 34.62 | 917,293 | +0.06(+0.18%) |
Sep 08, 2005 | 34.74 | 34.92 | 34.44 | 34.56 | 1,076,196 | -0.23(-0.66%) |
Sep 07, 2005 | 35.24 | 35.24 | 34.72 | 34.79 | 1,170,023 | -0.61(-1.72%) |
Sep 06, 2005 | 34.84 | 35.48 | 34.79 | 35.40 | 1,235,861 | +0.59(+1.69%) |
Sep 02, 2005 | 35.03 | 35.20 | 34.79 | 34.81 | 1,090,970 | -0.30(-0.85%) |
Sep 01, 2005 | 34.45 | 35.24 | 34.34 | 35.11 | 1,354,404 | +0.53(+1.54%) |
Aug 31, 2005 | 34.47 | 34.58 | 33.93 | 34.57 | 1,789,786 | +0.22(+0.63%) |
Aug 30, 2005 | 34.72 | 34.72 | 34.18 | 34.36 | 930,320 | -0.45(-1.30%) |
Aug 29, 2005 | 34.58 | 34.85 | 34.13 | 34.81 | 889,987 | +0.19(+0.54%) |
Aug 26, 2005 | 35.04 | 35.13 | 34.39 | 34.62 | 1,549,984 | -0.54(-1.54%) |
Aug 25, 2005 | 34.79 | 35.22 | 34.79 | 35.16 | 1,801,730 | +0.32(+0.92%) |
Aug 24, 2005 | 35.02 | 35.28 | 34.81 | 34.84 | 1,838,852 | -0.16(-0.46%) |
Aug 23, 2005 | 35.31 | 35.33 | 34.96 | 35.00 | 944,060 | -0.24(-0.69%) |
Aug 22, 2005 | 35.19 | 35.57 | 35.06 | 35.24 | 1,100,752 | +0.22(+0.63%) |
Aug 19, 2005 | 34.76 | 35.11 | 34.58 | 35.02 | 1,628,478 | +0.49(+1.43%) |
Aug 18, 2005 | 34.41 | 34.75 | 34.28 | 34.53 | 1,298,548 | +0.10(+0.30%) |
Aug 17, 2005 | 34.06 | 34.48 | 33.93 | 34.43 | 1,433,907 | +0.35(+1.02%) |
Aug 16, 2005 | 34.75 | 34.75 | 34.04 | 34.08 | 1,143,968 | -0.65(-1.88%) |
Aug 15, 2005 | 34.70 | 34.84 | 34.35 | 34.73 | 1,148,248 | +0.06(+0.18%) |
Aug 12, 2005 | 34.72 | 34.82 | 34.28 | 34.67 | 1,242,223 | +0.00(+0.00%) |
Aug 11, 2005 | 34.37 | 34.68 | 34.27 | 34.67 | 973,358 | +0.30(+0.87%) |
Aug 10, 2005 | 34.68 | 34.90 | 34.29 | 34.37 | 1,384,357 | -0.01(-0.04%) |
Aug 09, 2005 | 34.37 | 34.68 | 34.30 | 34.38 | 925,486 | +0.12(+0.34%) |
Aug 08, 2005 | 34.34 | 34.47 | 34.19 | 34.27 | 951,605 | +0.07(+0.20%) |
Aug 05, 2005 | 34.54 | 34.65 | 34.06 | 34.20 | 1,111,098 | -0.37(-1.06%) |
Aug 04, 2005 | 34.75 | 34.81 | 34.47 | 34.56 | 1,922,323 | -0.30(-0.86%) |
Aug 03, 2005 | 35.06 | 35.10 | 34.77 | 34.86 | 1,123,210 | -0.21(-0.59%) |
Aug 02, 2005 | 35.20 | 35.36 | 35.05 | 35.07 | 951,199 | -0.04(-0.12%) |