Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 33.74 | 33.74 | 33.21 | 33.35 | 4,922,091 | -0.29(-0.85%) |
Oct 28, 2005 | 33.24 | 33.65 | 33.11 | 33.64 | 4,238,803 | +0.52(+1.58%) |
Oct 27, 2005 | 33.06 | 33.40 | 32.97 | 33.11 | 2,677,587 | -0.04(-0.11%) |
Oct 26, 2005 | 33.33 | 33.44 | 33.04 | 33.15 | 4,159,208 | -0.25(-0.74%) |
Oct 25, 2005 | 33.82 | 34.24 | 33.20 | 33.40 | 5,110,255 | -0.71(-2.08%) |
Oct 24, 2005 | 34.03 | 34.62 | 33.92 | 34.11 | 5,666,566 | +0.77(+2.31%) |
Oct 21, 2005 | 33.62 | 33.65 | 33.17 | 33.34 | 4,504,005 | -0.13(-0.40%) |
Oct 20, 2005 | 33.70 | 33.81 | 33.37 | 33.47 | 3,992,179 | -0.29(-0.85%) |
Oct 19, 2005 | 33.47 | 33.78 | 33.36 | 33.76 | 4,059,331 | +0.31(+0.91%) |
Oct 18, 2005 | 33.40 | 33.53 | 33.30 | 33.45 | 2,934,949 | +0.09(+0.26%) |
Oct 17, 2005 | 33.53 | 33.56 | 33.31 | 33.37 | 3,259,464 | -0.22(-0.65%) |
Oct 14, 2005 | 33.53 | 33.73 | 33.13 | 33.58 | 3,799,413 | +0.19(+0.58%) |
Oct 13, 2005 | 33.33 | 33.62 | 33.06 | 33.39 | 3,435,186 | -0.28(-0.84%) |
Oct 12, 2005 | 33.82 | 33.98 | 33.62 | 33.67 | 3,155,667 | -0.23(-0.67%) |
Oct 11, 2005 | 33.94 | 34.16 | 33.74 | 33.90 | 2,173,771 | -0.14(-0.40%) |
Oct 10, 2005 | 34.31 | 34.38 | 33.89 | 34.04 | 2,194,394 | -0.16(-0.48%) |
Oct 07, 2005 | 34.15 | 34.31 | 33.97 | 34.20 | 2,754,284 | +0.20(+0.59%) |
Oct 06, 2005 | 33.85 | 34.14 | 33.74 | 34.00 | 4,454,749 | -0.18(-0.53%) |
Oct 05, 2005 | 34.84 | 34.96 | 34.18 | 34.18 | 2,825,698 | -0.66(-1.89%) |
Oct 04, 2005 | 34.89 | 35.14 | 34.21 | 34.84 | 3,434,163 | +0.13(+0.39%) |
Oct 03, 2005 | 34.93 | 35.04 | 34.58 | 34.70 | 4,893,457 | -0.22(-0.64%) |
Sep 30, 2005 | 34.62 | 34.95 | 34.39 | 34.93 | 4,104,838 | -0.18(-0.52%) |
Sep 29, 2005 | 35.31 | 35.31 | 34.79 | 35.11 | 3,741,805 | -0.36(-1.01%) |
Sep 28, 2005 | 35.50 | 35.59 | 35.26 | 35.47 | 2,070,485 | -0.02(-0.07%) |
Sep 27, 2005 | 35.39 | 35.70 | 35.28 | 35.49 | 2,101,846 | +0.01(+0.02%) |
Sep 26, 2005 | 35.79 | 35.94 | 35.35 | 35.48 | 1,996,345 | -0.16(-0.44%) |
Sep 23, 2005 | 35.64 | 35.82 | 35.24 | 35.64 | 2,551,463 | -0.23(-0.65%) |
Sep 22, 2005 | 35.58 | 36.14 | 35.58 | 35.88 | 2,549,929 | +0.06(+0.16%) |
Sep 21, 2005 | 35.78 | 36.01 | 35.51 | 35.82 | 3,149,531 | +0.02(+0.07%) |
Sep 20, 2005 | 35.88 | 36.21 | 35.70 | 35.80 | 2,958,981 | -0.02(-0.05%) |
Sep 19, 2005 | 35.81 | 36.59 | 35.75 | 35.81 | 2,597,140 | -0.90(-2.46%) |
Sep 16, 2005 | 36.29 | 36.76 | 36.23 | 36.72 | 4,134,495 | +0.59(+1.62%) |
Sep 15, 2005 | 35.79 | 36.14 | 35.74 | 36.13 | 2,235,129 | +0.44(+1.23%) |
Sep 14, 2005 | 36.00 | 36.11 | 35.67 | 35.69 | 2,840,697 | -0.31(-0.86%) |
Sep 13, 2005 | 36.14 | 36.29 | 35.85 | 36.00 | 2,861,661 | -0.33(-0.90%) |
Sep 12, 2005 | 36.20 | 36.38 | 36.09 | 36.33 | 2,608,048 | +0.14(+0.39%) |
Sep 09, 2005 | 35.91 | 36.22 | 35.79 | 36.19 | 2,143,433 | +0.28(+0.78%) |
Sep 08, 2005 | 36.49 | 36.50 | 35.90 | 35.91 | 2,577,028 | -0.52(-1.42%) |
Sep 07, 2005 | 36.76 | 36.76 | 36.36 | 36.42 | 2,212,802 | -0.46(-1.24%) |
Sep 06, 2005 | 36.53 | 36.91 | 36.50 | 36.88 | 3,304,460 | +0.52(+1.44%) |
Sep 02, 2005 | 36.36 | 36.71 | 36.20 | 36.36 | 3,056,813 | -0.13(-0.37%) |
Sep 01, 2005 | 36.57 | 36.59 | 36.36 | 36.49 | 2,782,918 | -0.07(-0.19%) |
Aug 31, 2005 | 36.34 | 36.56 | 36.05 | 36.56 | 2,399,602 | +0.23(+0.65%) |
Aug 30, 2005 | 36.28 | 36.38 | 35.97 | 36.33 | 2,772,351 | -0.09(-0.26%) |
Aug 29, 2005 | 36.09 | 36.52 | 35.95 | 36.42 | 2,535,782 | +0.09(+0.24%) |
Aug 26, 2005 | 36.29 | 36.44 | 36.05 | 36.34 | 2,619,638 | +0.00(+0.00%) |
Aug 25, 2005 | 35.94 | 36.34 | 35.94 | 36.34 | 3,433,822 | +0.38(+1.06%) |
Aug 24, 2005 | 36.32 | 36.32 | 35.87 | 35.95 | 2,409,317 | -0.42(-1.16%) |
Aug 23, 2005 | 36.54 | 36.64 | 36.38 | 36.38 | 2,823,482 | -0.18(-0.50%) |
Aug 22, 2005 | 36.64 | 36.82 | 36.25 | 36.56 | 3,656,926 | -0.51(-1.38%) |
Aug 19, 2005 | 37.19 | 37.22 | 37.07 | 37.07 | 2,131,502 | -0.12(-0.32%) |
Aug 18, 2005 | 36.83 | 37.27 | 36.81 | 37.19 | 2,067,077 | +0.35(+0.96%) |
Aug 17, 2005 | 37.08 | 37.12 | 36.82 | 36.83 | 1,454,521 | -0.25(-0.66%) |
Aug 16, 2005 | 37.43 | 37.47 | 37.08 | 37.08 | 1,944,361 | -0.36(-0.96%) |
Aug 15, 2005 | 37.00 | 37.45 | 36.83 | 37.44 | 1,804,090 | +0.41(+1.11%) |
Aug 12, 2005 | 36.96 | 37.20 | 36.82 | 37.03 | 1,734,892 | +0.06(+0.17%) |
Aug 11, 2005 | 36.82 | 36.99 | 36.61 | 36.96 | 3,022,554 | +0.50(+1.37%) |
Aug 10, 2005 | 36.58 | 36.81 | 36.24 | 36.46 | 2,092,131 | -0.11(-0.30%) |
Aug 09, 2005 | 36.46 | 36.66 | 36.35 | 36.58 | 1,624,959 | +0.14(+0.39%) |
Aug 08, 2005 | 36.54 | 36.67 | 36.44 | 36.44 | 1,426,399 | -0.10(-0.27%) |
Aug 05, 2005 | 36.67 | 36.69 | 36.48 | 36.54 | 2,538,509 | -0.18(-0.50%) |
Aug 04, 2005 | 37.01 | 37.11 | 36.67 | 36.72 | 2,191,838 | -0.32(-0.87%) |
Aug 03, 2005 | 37.20 | 37.33 | 36.93 | 37.04 | 2,149,739 | -0.28(-0.74%) |
Aug 02, 2005 | 37.37 | 37.53 | 37.23 | 37.32 | 1,616,267 | +0.00(+0.00%) |