Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 35.34 | 35.66 | 34.39 | 34.60 | 974,082 | +0.64(+1.89%) |
Oct 28, 2005 | 33.96 | 34.93 | 33.08 | 33.96 | 2,204,077 | +2.09(+6.57%) |
Oct 27, 2005 | 33.18 | 33.90 | 31.85 | 31.87 | 947,499 | -1.33(-4.01%) |
Oct 26, 2005 | 32.95 | 33.58 | 32.95 | 33.20 | 513,460 | +0.16(+0.47%) |
Oct 25, 2005 | 33.10 | 33.36 | 32.77 | 33.04 | 464,325 | +0.05(+0.17%) |
Oct 24, 2005 | 32.59 | 33.15 | 32.57 | 32.99 | 312,237 | +0.67(+2.07%) |
Oct 21, 2005 | 32.10 | 32.51 | 31.48 | 32.32 | 350,368 | +0.27(+0.83%) |
Oct 20, 2005 | 32.67 | 32.88 | 31.90 | 32.05 | 420,529 | -0.51(-1.58%) |
Oct 19, 2005 | 32.36 | 32.59 | 32.14 | 32.57 | 446,023 | +0.16(+0.48%) |
Oct 18, 2005 | 32.71 | 32.80 | 32.27 | 32.41 | 519,343 | -0.31(-0.95%) |
Oct 17, 2005 | 32.80 | 33.00 | 32.42 | 32.72 | 287,616 | +0.00(+0.00%) |
Oct 14, 2005 | 32.72 | 33.05 | 32.38 | 32.72 | 451,034 | +0.08(+0.25%) |
Oct 13, 2005 | 32.61 | 33.46 | 32.59 | 32.64 | 473,913 | -0.17(-0.53%) |
Oct 12, 2005 | 33.22 | 33.40 | 32.38 | 32.81 | 464,652 | -0.70(-2.08%) |
Oct 11, 2005 | 34.18 | 34.18 | 33.45 | 33.51 | 310,930 | -0.50(-1.46%) |
Oct 10, 2005 | 34.48 | 34.53 | 33.92 | 34.01 | 209,066 | -0.41(-1.20%) |
Oct 07, 2005 | 34.38 | 34.79 | 34.28 | 34.42 | 169,955 | -0.05(-0.13%) |
Oct 06, 2005 | 35.25 | 35.25 | 33.70 | 34.47 | 410,070 | -0.66(-1.88%) |
Oct 05, 2005 | 36.02 | 36.02 | 35.13 | 35.13 | 119,949 | -0.86(-2.40%) |
Oct 04, 2005 | 36.21 | 36.58 | 35.99 | 35.99 | 210,264 | -0.11(-0.30%) |
Oct 03, 2005 | 36.42 | 36.81 | 36.05 | 36.10 | 447,875 | +0.04(+0.10%) |
Sep 30, 2005 | 36.17 | 36.17 | 35.57 | 36.06 | 377,605 | +0.07(+0.20%) |
Sep 29, 2005 | 35.65 | 36.20 | 35.49 | 35.99 | 220,069 | +0.38(+1.06%) |
Sep 28, 2005 | 36.19 | 36.25 | 35.05 | 35.61 | 495,811 | -0.57(-1.57%) |
Sep 27, 2005 | 36.57 | 36.61 | 35.80 | 36.18 | 407,892 | -0.20(-0.56%) |
Sep 26, 2005 | 36.72 | 37.00 | 35.93 | 36.39 | 466,504 | -0.10(-0.28%) |
Sep 23, 2005 | 36.49 | 36.51 | 35.85 | 36.49 | 346,446 | +0.50(+1.40%) |
Sep 22, 2005 | 36.04 | 36.16 | 35.57 | 35.98 | 374,663 | +0.11(+0.31%) |
Sep 21, 2005 | 36.12 | 36.12 | 35.43 | 35.87 | 307,008 | -0.25(-0.69%) |
Sep 20, 2005 | 36.16 | 36.47 | 35.95 | 36.12 | 249,376 | -0.05(-0.13%) |
Sep 19, 2005 | 36.51 | 36.57 | 35.95 | 36.16 | 233,906 | -0.21(-0.58%) |
Sep 16, 2005 | 36.58 | 36.58 | 36.19 | 36.38 | 219,198 | -0.02(-0.05%) |
Sep 15, 2005 | 36.43 | 36.71 | 36.16 | 36.39 | 197,082 | -0.17(-0.48%) |
Sep 14, 2005 | 36.72 | 36.83 | 36.18 | 36.57 | 344,049 | -0.09(-0.25%) |
Sep 13, 2005 | 36.95 | 37.08 | 36.51 | 36.66 | 438,505 | -0.38(-1.02%) |
Sep 12, 2005 | 36.88 | 37.12 | 36.62 | 37.04 | 310,603 | +0.23(+0.62%) |
Sep 09, 2005 | 36.50 | 36.90 | 36.35 | 36.81 | 404,405 | +0.31(+0.86%) |
Sep 08, 2005 | 36.44 | 36.71 | 36.26 | 36.50 | 448,855 | +0.09(+0.25%) |
Sep 07, 2005 | 36.00 | 36.51 | 36.00 | 36.40 | 526,533 | +0.17(+0.48%) |
Sep 06, 2005 | 35.50 | 36.36 | 35.50 | 36.23 | 701,173 | +0.74(+2.10%) |
Sep 02, 2005 | 35.76 | 35.89 | 35.30 | 35.49 | 269,967 | -0.09(-0.26%) |
Sep 01, 2005 | 35.34 | 35.71 | 35.16 | 35.58 | 562,703 | +0.22(+0.62%) |
Aug 31, 2005 | 34.24 | 35.42 | 34.24 | 35.36 | 467,267 | +1.28(+3.74%) |
Aug 30, 2005 | 34.12 | 34.15 | 33.84 | 34.08 | 416,062 | -0.04(-0.11%) |
Aug 29, 2005 | 33.85 | 34.18 | 33.53 | 34.12 | 589,068 | -0.20(-0.57%) |
Aug 26, 2005 | 34.42 | 34.42 | 34.21 | 34.32 | 284,565 | -0.11(-0.31%) |
Aug 25, 2005 | 34.49 | 34.65 | 34.33 | 34.42 | 390,678 | -0.07(-0.20%) |
Aug 24, 2005 | 34.73 | 34.93 | 34.49 | 34.49 | 503,982 | -0.24(-0.70%) |
Aug 23, 2005 | 34.71 | 34.95 | 34.63 | 34.73 | 432,731 | +0.03(+0.08%) |
Aug 22, 2005 | 34.54 | 34.94 | 34.54 | 34.71 | 428,373 | +0.21(+0.60%) |
Aug 19, 2005 | 34.47 | 34.55 | 34.38 | 34.50 | 386,974 | +0.09(+0.25%) |
Aug 18, 2005 | 34.16 | 34.41 | 33.92 | 34.41 | 293,063 | +0.25(+0.74%) |
Aug 17, 2005 | 34.58 | 34.65 | 34.01 | 34.16 | 381,963 | -0.36(-1.05%) |
Aug 16, 2005 | 35.16 | 35.17 | 34.47 | 34.52 | 249,485 | -0.63(-1.80%) |
Aug 15, 2005 | 34.93 | 35.27 | 34.72 | 35.16 | 280,425 | +0.21(+0.60%) |
Aug 12, 2005 | 34.68 | 35.13 | 34.55 | 34.94 | 391,768 | +0.26(+0.75%) |
Aug 11, 2005 | 34.62 | 34.76 | 34.53 | 34.68 | 638,856 | +0.16(+0.45%) |
Aug 10, 2005 | 34.46 | 34.88 | 34.42 | 34.53 | 650,840 | +0.11(+0.33%) |
Aug 09, 2005 | 34.77 | 34.90 | 34.26 | 34.41 | 761,093 | -0.36(-1.03%) |
Aug 08, 2005 | 35.02 | 35.12 | 34.72 | 34.77 | 407,674 | -0.20(-0.58%) |
Aug 05, 2005 | 35.07 | 35.19 | 34.86 | 34.97 | 249,921 | -0.10(-0.27%) |
Aug 04, 2005 | 35.29 | 35.39 | 34.93 | 35.07 | 465,633 | -0.28(-0.78%) |
Aug 03, 2005 | 35.25 | 35.36 | 34.93 | 35.34 | 482,846 | +0.14(+0.40%) |
Aug 02, 2005 | 35.16 | 35.20 | 34.67 | 35.20 | 490,472 | +0.00(+0.00%) |