Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 32.35 | 33.28 | 32.25 | 33.10 | 1,221,522 | +0.77(+2.39%) |
Oct 28, 2005 | 31.83 | 32.46 | 31.59 | 32.33 | 1,288,775 | +0.75(+2.39%) |
Oct 27, 2005 | 32.58 | 32.59 | 30.91 | 31.57 | 3,660,914 | +1.05(+3.45%) |
Oct 26, 2005 | 32.07 | 32.66 | 29.69 | 30.52 | 6,439,689 | -1.64(-5.09%) |
Oct 25, 2005 | 34.25 | 34.35 | 31.95 | 32.16 | 2,657,804 | -2.47(-7.12%) |
Oct 24, 2005 | 34.70 | 35.12 | 34.47 | 34.63 | 1,714,428 | +0.28(+0.81%) |
Oct 21, 2005 | 34.67 | 34.89 | 33.72 | 34.35 | 1,827,126 | -0.22(-0.65%) |
Oct 20, 2005 | 37.14 | 39.09 | 32.90 | 34.57 | 5,604,606 | -1.41(-3.93%) |
Oct 19, 2005 | 35.38 | 36.25 | 35.05 | 35.98 | 1,045,008 | +0.61(+1.74%) |
Oct 18, 2005 | 35.88 | 35.90 | 34.88 | 35.37 | 1,160,499 | -0.65(-1.81%) |
Oct 17, 2005 | 35.12 | 36.02 | 35.04 | 36.02 | 741,400 | +1.01(+2.87%) |
Oct 14, 2005 | 34.73 | 35.07 | 34.36 | 35.02 | 703,906 | +0.32(+0.91%) |
Oct 13, 2005 | 34.54 | 34.81 | 34.49 | 34.70 | 395,356 | +0.24(+0.70%) |
Oct 12, 2005 | 35.09 | 35.25 | 34.28 | 34.46 | 784,696 | -0.77(-2.19%) |
Oct 11, 2005 | 35.42 | 35.56 | 35.03 | 35.23 | 990,002 | -0.21(-0.60%) |
Oct 10, 2005 | 35.36 | 35.73 | 35.31 | 35.45 | 420,173 | +0.14(+0.40%) |
Oct 07, 2005 | 35.18 | 35.35 | 34.91 | 35.31 | 535,342 | +0.34(+0.96%) |
Oct 06, 2005 | 35.23 | 35.58 | 34.72 | 34.97 | 714,757 | -0.15(-0.42%) |
Oct 05, 2005 | 36.49 | 36.51 | 35.12 | 35.12 | 857,966 | -1.41(-3.87%) |
Oct 04, 2005 | 36.63 | 36.72 | 36.34 | 36.53 | 392,025 | +0.12(+0.33%) |
Oct 03, 2005 | 36.49 | 36.49 | 36.14 | 36.41 | 544,796 | -0.03(-0.08%) |
Sep 30, 2005 | 36.30 | 36.49 | 36.12 | 36.44 | 780,184 | +0.16(+0.44%) |
Sep 29, 2005 | 37.04 | 37.04 | 36.24 | 36.28 | 1,148,574 | -0.86(-2.31%) |
Sep 28, 2005 | 36.94 | 37.23 | 36.50 | 37.14 | 504,938 | +0.10(+0.28%) |
Sep 27, 2005 | 37.33 | 37.40 | 36.83 | 37.04 | 814,992 | -0.29(-0.77%) |
Sep 26, 2005 | 37.74 | 37.88 | 37.11 | 37.33 | 753,325 | -0.52(-1.38%) |
Sep 23, 2005 | 37.85 | 37.96 | 36.97 | 37.85 | 718,302 | +0.75(+2.03%) |
Sep 22, 2005 | 36.67 | 37.20 | 36.31 | 37.09 | 790,605 | +0.38(+1.04%) |
Sep 21, 2005 | 37.14 | 37.15 | 36.34 | 36.71 | 664,692 | -0.56(-1.50%) |
Sep 20, 2005 | 38.15 | 38.16 | 36.20 | 37.27 | 2,389,112 | -0.99(-2.58%) |
Sep 19, 2005 | 37.76 | 38.27 | 37.54 | 38.26 | 776,209 | +0.22(+0.59%) |
Sep 16, 2005 | 38.60 | 38.60 | 37.73 | 38.03 | 958,954 | -0.61(-1.57%) |
Sep 15, 2005 | 38.90 | 39.00 | 38.41 | 38.64 | 301,566 | -0.25(-0.65%) |
Sep 14, 2005 | 39.15 | 39.16 | 38.72 | 38.89 | 400,190 | -0.26(-0.67%) |
Sep 13, 2005 | 39.49 | 39.51 | 38.81 | 39.15 | 510,417 | -0.34(-0.87%) |
Sep 12, 2005 | 38.27 | 39.78 | 38.07 | 39.49 | 999,671 | +1.31(+3.44%) |
Sep 09, 2005 | 37.77 | 38.19 | 37.60 | 38.18 | 717,228 | +0.38(+1.01%) |
Sep 08, 2005 | 37.69 | 37.80 | 37.47 | 37.80 | 428,660 | +0.07(+0.17%) |
Sep 07, 2005 | 38.16 | 38.16 | 37.57 | 37.73 | 686,501 | -0.38(-1.00%) |
Sep 06, 2005 | 37.88 | 38.16 | 37.68 | 38.12 | 756,871 | +0.28(+0.74%) |
Sep 02, 2005 | 38.95 | 39.07 | 37.79 | 37.84 | 814,777 | -1.18(-3.03%) |
Sep 01, 2005 | 39.09 | 39.31 | 38.58 | 39.02 | 599,588 | -0.14(-0.36%) |
Aug 31, 2005 | 38.77 | 39.16 | 38.40 | 39.16 | 563,812 | +0.29(+0.74%) |
Aug 30, 2005 | 38.99 | 39.04 | 38.86 | 38.87 | 589,166 | -0.12(-0.31%) |
Aug 29, 2005 | 38.86 | 39.09 | 38.84 | 38.99 | 599,265 | +0.09(+0.24%) |
Aug 26, 2005 | 39.01 | 39.01 | 38.77 | 38.90 | 718,302 | -0.10(-0.26%) |
Aug 25, 2005 | 38.80 | 39.15 | 38.78 | 39.00 | 997,415 | +0.30(+0.77%) |
Aug 24, 2005 | 38.42 | 39.14 | 38.35 | 38.70 | 544,581 | +0.29(+0.75%) |
Aug 23, 2005 | 38.27 | 38.55 | 38.19 | 38.41 | 670,386 | +0.09(+0.24%) |
Aug 22, 2005 | 38.37 | 38.41 | 38.13 | 38.32 | 770,085 | -0.05(-0.12%) |
Aug 19, 2005 | 38.51 | 38.51 | 38.08 | 38.37 | 292,864 | -0.03(-0.07%) |
Aug 18, 2005 | 38.26 | 38.40 | 37.12 | 38.40 | 1,006,976 | -0.04(-0.10%) |
Aug 17, 2005 | 38.26 | 38.54 | 38.25 | 38.43 | 397,397 | +0.12(+0.32%) |
Aug 16, 2005 | 38.63 | 38.72 | 38.17 | 38.31 | 312,632 | -0.45(-1.15%) |
Aug 15, 2005 | 38.92 | 38.94 | 38.41 | 38.76 | 424,256 | -0.16(-0.41%) |
Aug 12, 2005 | 38.77 | 39.08 | 38.63 | 38.92 | 471,849 | +0.18(+0.46%) |
Aug 11, 2005 | 39.09 | 39.14 | 38.33 | 38.74 | 582,935 | -0.27(-0.69%) |
Aug 10, 2005 | 38.95 | 39.93 | 38.80 | 39.01 | 986,027 | +0.15(+0.38%) |
Aug 09, 2005 | 38.50 | 38.95 | 38.22 | 38.86 | 579,927 | +0.22(+0.58%) |
Aug 08, 2005 | 38.67 | 38.73 | 38.28 | 38.64 | 681,667 | +0.07(+0.17%) |
Aug 05, 2005 | 39.28 | 39.42 | 38.49 | 38.57 | 670,386 | -0.80(-2.03%) |
Aug 04, 2005 | 39.37 | 39.61 | 39.17 | 39.37 | 542,648 | +0.00(+0.00%) |
Aug 03, 2005 | 39.18 | 39.37 | 38.84 | 39.37 | 358,721 | +0.01(+0.02%) |
Aug 02, 2005 | 39.37 | 39.56 | 38.92 | 39.36 | 585,191 | -0.01(-0.02%) |