Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 32.48 | 32.67 | 32.20 | 32.52 | 387,442 | +0.21(+0.66%) |
Oct 28, 2005 | 32.53 | 32.55 | 31.93 | 32.31 | 424,638 | -0.22(-0.68%) |
Oct 27, 2005 | 32.82 | 33.38 | 32.08 | 32.53 | 1,500,728 | -3.81(-10.49%) |
Oct 26, 2005 | 36.81 | 37.39 | 36.28 | 36.34 | 124,991 | -0.67(-1.82%) |
Oct 25, 2005 | 36.91 | 37.07 | 36.67 | 37.02 | 174,239 | -0.04(-0.10%) |
Oct 24, 2005 | 36.89 | 37.10 | 36.57 | 37.05 | 179,850 | +0.30(+0.81%) |
Oct 21, 2005 | 36.83 | 37.20 | 36.57 | 36.76 | 214,864 | +0.02(+0.05%) |
Oct 20, 2005 | 37.34 | 37.59 | 36.55 | 36.74 | 109,822 | -0.65(-1.75%) |
Oct 19, 2005 | 37.17 | 37.39 | 36.73 | 37.39 | 214,656 | +0.23(+0.62%) |
Oct 18, 2005 | 37.68 | 37.68 | 37.16 | 37.16 | 235,332 | -0.04(-0.10%) |
Oct 17, 2005 | 37.25 | 37.44 | 36.95 | 37.20 | 250,917 | -0.05(-0.13%) |
Oct 14, 2005 | 37.31 | 37.71 | 36.76 | 37.25 | 115,017 | +0.18(+0.49%) |
Oct 13, 2005 | 36.91 | 37.36 | 36.85 | 37.06 | 155,018 | +0.04(+0.10%) |
Oct 12, 2005 | 37.51 | 37.69 | 36.66 | 37.03 | 162,810 | -0.57(-1.51%) |
Oct 11, 2005 | 38.24 | 38.41 | 37.58 | 37.59 | 216,838 | -0.40(-1.06%) |
Oct 10, 2005 | 37.99 | 38.47 | 37.82 | 38.00 | 78,548 | +0.02(+0.05%) |
Oct 07, 2005 | 37.87 | 38.39 | 37.73 | 37.98 | 114,601 | -0.39(-1.03%) |
Oct 06, 2005 | 39.36 | 39.46 | 37.54 | 38.37 | 238,138 | -1.04(-2.64%) |
Oct 05, 2005 | 39.52 | 39.74 | 39.36 | 39.41 | 200,942 | -0.19(-0.49%) |
Oct 04, 2005 | 39.72 | 39.98 | 39.57 | 39.61 | 209,461 | -0.34(-0.84%) |
Oct 03, 2005 | 40.09 | 40.38 | 39.76 | 39.94 | 215,072 | -0.16(-0.41%) |
Sep 30, 2005 | 40.00 | 40.22 | 39.71 | 40.11 | 150,862 | +0.11(+0.26%) |
Sep 29, 2005 | 39.98 | 40.09 | 39.70 | 40.00 | 109,094 | +0.13(+0.31%) |
Sep 28, 2005 | 40.28 | 40.33 | 39.65 | 39.88 | 315,647 | -0.39(-0.98%) |
Sep 27, 2005 | 40.52 | 40.62 | 40.27 | 40.27 | 206,137 | -0.35(-0.85%) |
Sep 26, 2005 | 40.76 | 40.76 | 40.37 | 40.62 | 144,524 | +0.02(+0.05%) |
Sep 23, 2005 | 40.60 | 40.72 | 40.40 | 40.60 | 56,937 | -0.03(-0.07%) |
Sep 22, 2005 | 40.44 | 40.83 | 40.04 | 40.63 | 126,030 | +0.20(+0.50%) |
Sep 21, 2005 | 41.36 | 41.36 | 40.37 | 40.42 | 179,330 | -0.96(-2.33%) |
Sep 20, 2005 | 41.41 | 41.67 | 41.16 | 41.39 | 120,212 | -0.01(-0.02%) |
Sep 19, 2005 | 41.67 | 41.81 | 41.25 | 41.40 | 161,148 | -0.23(-0.55%) |
Sep 16, 2005 | 41.39 | 42.18 | 41.29 | 41.63 | 509,108 | +0.98(+2.42%) |
Sep 15, 2005 | 40.64 | 40.76 | 40.39 | 40.64 | 156,265 | -0.11(-0.26%) |
Sep 14, 2005 | 40.87 | 40.90 | 40.58 | 40.75 | 145,147 | +0.13(+0.31%) |
Sep 13, 2005 | 40.82 | 40.84 | 40.13 | 40.63 | 119,900 | -0.39(-0.96%) |
Sep 12, 2005 | 40.62 | 41.26 | 40.62 | 41.02 | 78,236 | +0.28(+0.69%) |
Sep 09, 2005 | 40.21 | 40.74 | 40.17 | 40.74 | 61,612 | +0.44(+1.10%) |
Sep 08, 2005 | 40.86 | 40.86 | 40.10 | 40.30 | 69,093 | -0.68(-1.67%) |
Sep 07, 2005 | 40.81 | 41.18 | 40.81 | 40.98 | 100,055 | +0.03(+0.07%) |
Sep 06, 2005 | 40.14 | 40.95 | 40.01 | 40.95 | 153,563 | +1.01(+2.53%) |
Sep 02, 2005 | 40.40 | 40.40 | 39.84 | 39.94 | 106,081 | -0.40(-1.00%) |
Sep 01, 2005 | 40.04 | 40.45 | 40.04 | 40.35 | 180,577 | +0.31(+0.77%) |
Aug 31, 2005 | 38.74 | 40.23 | 38.50 | 40.04 | 371,129 | +1.49(+3.87%) |
Aug 30, 2005 | 41.19 | 41.62 | 38.23 | 38.55 | 593,890 | +0.91(+2.43%) |
Aug 29, 2005 | 37.34 | 37.66 | 37.07 | 37.63 | 111,484 | +0.29(+0.77%) |
Aug 26, 2005 | 37.65 | 37.68 | 37.13 | 37.34 | 178,811 | -0.31(-0.82%) |
Aug 25, 2005 | 37.20 | 37.84 | 37.20 | 37.65 | 139,849 | +0.45(+1.22%) |
Aug 24, 2005 | 37.19 | 37.78 | 36.92 | 37.20 | 104,627 | +0.10(+0.26%) |
Aug 23, 2005 | 37.54 | 37.54 | 36.93 | 37.10 | 86,444 | -0.51(-1.36%) |
Aug 22, 2005 | 37.44 | 37.68 | 37.23 | 37.61 | 82,912 | +0.27(+0.72%) |
Aug 19, 2005 | 37.24 | 37.44 | 37.11 | 37.34 | 93,301 | +0.11(+0.28%) |
Aug 18, 2005 | 37.63 | 37.63 | 36.90 | 37.24 | 131,848 | -0.49(-1.30%) |
Aug 17, 2005 | 37.70 | 37.82 | 37.20 | 37.73 | 236,995 | +0.25(+0.67%) |
Aug 16, 2005 | 37.82 | 37.82 | 37.34 | 37.48 | 158,447 | -0.32(-0.84%) |
Aug 15, 2005 | 38.19 | 38.29 | 37.75 | 37.80 | 209,358 | -0.50(-1.31%) |
Aug 12, 2005 | 38.88 | 38.88 | 37.80 | 38.30 | 146,602 | -0.59(-1.51%) |
Aug 11, 2005 | 38.31 | 38.95 | 38.22 | 38.88 | 98,808 | +0.38(+0.97%) |
Aug 10, 2005 | 38.84 | 39.02 | 38.16 | 38.51 | 143,173 | -0.02(-0.05%) |
Aug 09, 2005 | 38.56 | 38.85 | 38.42 | 38.53 | 78,444 | -0.02(-0.05%) |
Aug 08, 2005 | 38.84 | 39.00 | 38.30 | 38.55 | 109,614 | -0.39(-1.01%) |
Aug 05, 2005 | 39.36 | 39.53 | 38.67 | 38.94 | 143,901 | -0.30(-0.76%) |
Aug 04, 2005 | 39.42 | 39.45 | 38.93 | 39.24 | 237,307 | -0.10(-0.24%) |
Aug 03, 2005 | 40.15 | 40.15 | 39.25 | 39.34 | 214,449 | -0.84(-2.08%) |
Aug 02, 2005 | 39.94 | 40.29 | 39.87 | 40.17 | 204,266 | +0.38(+0.97%) |