Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 33.16 | 33.58 | 33.15 | 33.46 | 1,191,049 | +0.16(+0.47%) |
Oct 28, 2005 | 33.04 | 33.68 | 32.99 | 33.30 | 1,980,803 | +0.26(+0.78%) |
Oct 27, 2005 | 33.57 | 33.63 | 33.05 | 33.05 | 935,796 | -0.52(-1.56%) |
Oct 26, 2005 | 33.78 | 33.98 | 33.53 | 33.57 | 1,438,344 | -0.34(-1.01%) |
Oct 25, 2005 | 34.13 | 34.29 | 33.76 | 33.91 | 1,352,875 | -0.36(-1.05%) |
Oct 24, 2005 | 33.91 | 34.29 | 33.88 | 34.27 | 1,553,586 | +0.28(+0.83%) |
Oct 21, 2005 | 34.25 | 34.43 | 33.94 | 33.99 | 1,861,840 | +0.03(+0.09%) |
Oct 20, 2005 | 34.47 | 34.54 | 33.90 | 33.96 | 4,487,768 | +0.03(+0.09%) |
Oct 19, 2005 | 33.23 | 33.93 | 33.17 | 33.93 | 2,471,288 | +0.22(+0.65%) |
Oct 18, 2005 | 33.65 | 33.87 | 33.61 | 33.71 | 1,524,840 | -0.23(-0.69%) |
Oct 17, 2005 | 33.87 | 34.04 | 33.84 | 33.94 | 1,016,260 | +0.24(+0.72%) |
Oct 14, 2005 | 33.31 | 33.75 | 33.27 | 33.70 | 870,475 | +0.45(+1.36%) |
Oct 13, 2005 | 32.91 | 33.27 | 32.74 | 33.25 | 1,174,494 | +0.23(+0.68%) |
Oct 12, 2005 | 33.23 | 33.37 | 33.02 | 33.02 | 1,594,653 | -0.23(-0.68%) |
Oct 11, 2005 | 33.58 | 33.68 | 33.19 | 33.25 | 2,382,611 | -0.22(-0.65%) |
Oct 10, 2005 | 33.54 | 33.61 | 33.27 | 33.47 | 1,723,626 | +0.00(+0.00%) |
Oct 07, 2005 | 33.29 | 33.53 | 33.31 | 33.47 | 1,607,871 | +0.37(+1.11%) |
Oct 06, 2005 | 33.34 | 33.46 | 33.01 | 33.10 | 1,585,284 | -0.13(-0.40%) |
Oct 05, 2005 | 33.55 | 33.66 | 33.23 | 33.23 | 1,495,837 | -0.29(-0.86%) |
Oct 04, 2005 | 33.74 | 33.96 | 33.51 | 33.52 | 609,320 | -0.04(-0.12%) |
Oct 03, 2005 | 33.63 | 33.69 | 33.46 | 33.56 | 828,382 | -0.20(-0.60%) |
Sep 30, 2005 | 33.62 | 33.95 | 33.58 | 33.76 | 923,348 | +0.04(+0.12%) |
Sep 29, 2005 | 33.49 | 33.76 | 33.21 | 33.73 | 1,614,544 | +0.18(+0.53%) |
Sep 28, 2005 | 33.55 | 33.67 | 33.35 | 33.55 | 979,301 | +0.39(+1.18%) |
Sep 27, 2005 | 33.17 | 33.30 | 32.95 | 33.16 | 1,290,891 | -0.35(-1.05%) |
Sep 26, 2005 | 33.49 | 33.67 | 33.37 | 33.51 | 1,627,506 | +0.86(+2.63%) |
Sep 23, 2005 | 32.65 | 32.77 | 32.18 | 32.65 | 1,567,959 | -0.30(-0.92%) |
Sep 22, 2005 | 32.95 | 32.98 | 32.70 | 32.95 | 1,773,034 | -0.20(-0.61%) |
Sep 21, 2005 | 33.40 | 33.51 | 33.11 | 33.16 | 1,156,912 | -0.38(-1.14%) |
Sep 20, 2005 | 33.54 | 34.05 | 33.44 | 33.54 | 929,251 | -0.23(-0.69%) |
Sep 19, 2005 | 33.77 | 33.88 | 33.66 | 33.77 | 1,296,409 | -0.69(-1.99%) |
Sep 16, 2005 | 34.05 | 34.48 | 34.02 | 34.46 | 1,331,700 | +0.93(+2.77%) |
Sep 15, 2005 | 33.61 | 33.65 | 33.41 | 33.53 | 546,822 | -0.30(-0.88%) |
Sep 14, 2005 | 34.02 | 34.09 | 33.71 | 33.83 | 722,380 | -0.15(-0.44%) |
Sep 13, 2005 | 34.25 | 34.28 | 33.91 | 33.97 | 1,338,759 | -0.57(-1.65%) |
Sep 12, 2005 | 34.61 | 34.74 | 34.43 | 34.54 | 928,481 | +0.00(+0.00%) |
Sep 09, 2005 | 34.32 | 34.60 | 34.32 | 34.54 | 1,114,178 | +0.37(+1.07%) |
Sep 08, 2005 | 34.19 | 34.30 | 34.11 | 34.18 | 558,629 | -0.22(-0.63%) |
Sep 07, 2005 | 34.40 | 34.56 | 34.22 | 34.40 | 1,494,040 | +0.09(+0.25%) |
Sep 06, 2005 | 34.07 | 34.33 | 34.06 | 34.31 | 1,335,037 | +0.72(+2.13%) |
Sep 02, 2005 | 33.59 | 33.81 | 33.56 | 33.59 | 983,921 | -0.01(-0.02%) |
Sep 01, 2005 | 33.58 | 33.70 | 33.20 | 33.60 | 1,461,701 | +0.35(+1.05%) |
Aug 31, 2005 | 32.83 | 33.30 | 32.63 | 33.25 | 1,236,478 | +0.52(+1.60%) |
Aug 30, 2005 | 32.76 | 32.81 | 32.50 | 32.73 | 955,431 | -0.09(-0.28%) |
Aug 29, 2005 | 32.57 | 32.85 | 32.50 | 32.82 | 581,087 | +0.23(+0.69%) |
Aug 26, 2005 | 33.03 | 33.06 | 32.56 | 32.60 | 794,888 | -0.30(-0.90%) |
Aug 25, 2005 | 32.84 | 32.95 | 32.77 | 32.89 | 717,504 | +0.00(+0.00%) |
Aug 24, 2005 | 32.87 | 33.25 | 32.86 | 32.89 | 514,482 | -0.13(-0.40%) |
Aug 23, 2005 | 32.95 | 33.09 | 32.83 | 33.02 | 689,142 | -0.06(-0.19%) |
Aug 22, 2005 | 33.06 | 33.26 | 32.98 | 33.09 | 929,251 | -0.01(-0.02%) |
Aug 19, 2005 | 33.03 | 33.15 | 32.97 | 33.09 | 576,082 | +0.32(+0.97%) |
Aug 18, 2005 | 32.69 | 32.93 | 32.56 | 32.77 | 1,342,865 | -0.34(-1.01%) |
Aug 17, 2005 | 32.95 | 33.19 | 32.83 | 33.11 | 1,473,507 | -0.02(-0.07%) |
Aug 16, 2005 | 33.53 | 33.61 | 33.12 | 33.13 | 1,539,726 | -0.76(-2.23%) |
Aug 15, 2005 | 33.70 | 34.00 | 33.65 | 33.89 | 867,909 | -0.01(-0.02%) |
Aug 12, 2005 | 33.81 | 34.05 | 33.73 | 33.90 | 896,912 | -0.19(-0.55%) |
Aug 11, 2005 | 33.95 | 34.14 | 33.81 | 34.08 | 473,159 | +0.19(+0.55%) |
Aug 10, 2005 | 34.08 | 34.26 | 33.82 | 33.90 | 1,021,779 | +0.28(+0.83%) |
Aug 09, 2005 | 33.34 | 33.76 | 33.28 | 33.62 | 828,254 | +0.37(+1.13%) |
Aug 08, 2005 | 33.56 | 33.58 | 33.23 | 33.24 | 554,265 | -0.13(-0.40%) |
Aug 05, 2005 | 33.62 | 33.65 | 33.27 | 33.37 | 484,838 | -0.20(-0.60%) |
Aug 04, 2005 | 33.61 | 33.87 | 33.48 | 33.58 | 1,007,020 | -0.51(-1.49%) |
Aug 03, 2005 | 33.84 | 34.14 | 33.84 | 34.08 | 1,086,330 | +0.38(+1.13%) |
Aug 02, 2005 | 33.55 | 33.76 | 33.54 | 33.70 | 2,264,289 | +0.41(+1.24%) |