Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 33.56 | 33.99 | 33.56 | 33.87 | 1,176,556 | +0.16(+0.47%) |
Oct 28, 2005 | 33.45 | 34.09 | 33.40 | 33.71 | 1,956,701 | +0.26(+0.78%) |
Oct 27, 2005 | 33.98 | 34.05 | 33.45 | 33.45 | 924,409 | -0.53(-1.56%) |
Oct 26, 2005 | 34.20 | 34.40 | 33.94 | 33.98 | 1,420,842 | -0.35(-1.01%) |
Oct 25, 2005 | 34.55 | 34.71 | 34.18 | 34.33 | 1,336,413 | -0.36(-1.05%) |
Oct 24, 2005 | 34.33 | 34.72 | 34.30 | 34.69 | 1,534,682 | +0.28(+0.83%) |
Oct 21, 2005 | 34.68 | 34.85 | 34.36 | 34.41 | 1,839,185 | +0.03(+0.09%) |
Oct 20, 2005 | 34.89 | 34.96 | 34.31 | 34.38 | 4,433,161 | +0.03(+0.09%) |
Oct 19, 2005 | 33.64 | 34.35 | 33.58 | 34.35 | 2,441,217 | +0.22(+0.65%) |
Oct 18, 2005 | 34.07 | 34.28 | 34.02 | 34.12 | 1,506,286 | -0.24(-0.69%) |
Oct 17, 2005 | 34.29 | 34.46 | 34.26 | 34.36 | 1,003,894 | +0.24(+0.72%) |
Oct 14, 2005 | 33.72 | 34.16 | 33.67 | 34.12 | 859,883 | +0.46(+1.36%) |
Oct 13, 2005 | 33.31 | 33.67 | 33.15 | 33.66 | 1,160,202 | +0.23(+0.68%) |
Oct 12, 2005 | 33.64 | 33.79 | 33.43 | 33.43 | 1,575,249 | -0.23(-0.68%) |
Oct 11, 2005 | 33.99 | 34.09 | 33.60 | 33.66 | 2,353,619 | -0.22(-0.65%) |
Oct 10, 2005 | 33.95 | 34.02 | 33.67 | 33.88 | 1,702,653 | +0.00(+0.00%) |
Oct 07, 2005 | 33.70 | 33.94 | 33.72 | 33.88 | 1,588,306 | +0.37(+1.11%) |
Oct 06, 2005 | 33.75 | 33.87 | 33.41 | 33.51 | 1,565,994 | -0.13(-0.40%) |
Oct 05, 2005 | 33.96 | 34.08 | 33.64 | 33.64 | 1,477,635 | -0.29(-0.86%) |
Oct 04, 2005 | 34.16 | 34.38 | 33.93 | 33.94 | 601,905 | -0.04(-0.12%) |
Oct 03, 2005 | 34.05 | 34.10 | 33.87 | 33.97 | 818,303 | -0.21(-0.60%) |
Sep 30, 2005 | 34.04 | 34.37 | 34.00 | 34.18 | 912,113 | +0.04(+0.12%) |
Sep 29, 2005 | 33.90 | 34.18 | 33.62 | 34.14 | 1,594,898 | +0.18(+0.53%) |
Sep 28, 2005 | 33.96 | 34.09 | 33.76 | 33.96 | 967,385 | +0.39(+1.18%) |
Sep 27, 2005 | 33.58 | 33.71 | 33.35 | 33.56 | 1,275,183 | -0.36(-1.05%) |
Sep 26, 2005 | 33.90 | 34.09 | 33.79 | 33.92 | 1,607,702 | +0.87(+2.63%) |
Sep 23, 2005 | 33.05 | 33.17 | 32.58 | 33.05 | 1,548,880 | -0.31(-0.92%) |
Sep 22, 2005 | 33.36 | 33.39 | 33.10 | 33.36 | 1,751,460 | -0.21(-0.61%) |
Sep 21, 2005 | 33.81 | 33.92 | 33.52 | 33.56 | 1,142,835 | -0.39(-1.14%) |
Sep 20, 2005 | 33.95 | 34.47 | 33.85 | 33.95 | 917,944 | -0.24(-0.69%) |
Sep 19, 2005 | 34.19 | 34.30 | 34.08 | 34.19 | 1,280,634 | -0.69(-1.99%) |
Sep 16, 2005 | 34.47 | 34.91 | 34.44 | 34.88 | 1,315,496 | +0.94(+2.77%) |
Sep 15, 2005 | 34.02 | 34.07 | 33.82 | 33.94 | 540,168 | -0.30(-0.88%) |
Sep 14, 2005 | 34.44 | 34.51 | 34.13 | 34.24 | 713,590 | -0.15(-0.44%) |
Sep 13, 2005 | 34.68 | 34.70 | 34.33 | 34.39 | 1,322,469 | -0.58(-1.65%) |
Sep 12, 2005 | 35.04 | 35.17 | 34.85 | 34.97 | 917,183 | +0.00(+0.00%) |
Sep 09, 2005 | 34.74 | 35.02 | 34.74 | 34.97 | 1,100,620 | +0.37(+1.07%) |
Sep 08, 2005 | 34.61 | 34.72 | 34.53 | 34.60 | 551,831 | -0.22(-0.63%) |
Sep 07, 2005 | 34.82 | 34.98 | 34.64 | 34.82 | 1,475,861 | +0.09(+0.25%) |
Sep 06, 2005 | 34.49 | 34.76 | 34.48 | 34.73 | 1,318,792 | +0.73(+2.13%) |
Sep 02, 2005 | 34.01 | 34.23 | 33.97 | 34.01 | 971,948 | -0.01(-0.02%) |
Sep 01, 2005 | 34.00 | 34.12 | 33.61 | 34.01 | 1,443,915 | +0.35(+1.05%) |
Aug 31, 2005 | 33.23 | 33.71 | 33.04 | 33.66 | 1,221,432 | +0.53(+1.60%) |
Aug 30, 2005 | 33.16 | 33.22 | 32.90 | 33.13 | 943,805 | -0.09(-0.28%) |
Aug 29, 2005 | 32.97 | 33.26 | 32.90 | 33.23 | 574,016 | +0.23(+0.69%) |
Aug 26, 2005 | 33.44 | 33.47 | 32.97 | 33.00 | 785,215 | -0.30(-0.90%) |
Aug 25, 2005 | 33.24 | 33.36 | 33.17 | 33.30 | 708,773 | +0.00(+0.00%) |
Aug 24, 2005 | 33.27 | 33.66 | 33.26 | 33.30 | 508,222 | -0.13(-0.40%) |
Aug 23, 2005 | 33.35 | 33.49 | 33.23 | 33.43 | 680,757 | -0.06(-0.19%) |
Aug 22, 2005 | 33.47 | 33.67 | 33.38 | 33.49 | 917,944 | -0.01(-0.02%) |
Aug 19, 2005 | 33.44 | 33.56 | 33.38 | 33.50 | 569,072 | +0.32(+0.97%) |
Aug 18, 2005 | 33.09 | 33.34 | 32.97 | 33.18 | 1,326,525 | -0.34(-1.01%) |
Aug 17, 2005 | 33.35 | 33.60 | 33.23 | 33.52 | 1,455,577 | -0.02(-0.07%) |
Aug 16, 2005 | 33.94 | 34.02 | 33.53 | 33.54 | 1,520,991 | -0.77(-2.23%) |
Aug 15, 2005 | 34.12 | 34.42 | 34.07 | 34.31 | 857,348 | -0.01(-0.02%) |
Aug 12, 2005 | 34.23 | 34.47 | 34.14 | 34.31 | 885,998 | -0.19(-0.55%) |
Aug 11, 2005 | 34.37 | 34.56 | 34.23 | 34.50 | 467,402 | +0.19(+0.55%) |
Aug 10, 2005 | 34.50 | 34.68 | 34.24 | 34.31 | 1,009,346 | +0.28(+0.83%) |
Aug 09, 2005 | 33.75 | 34.17 | 33.69 | 34.03 | 818,176 | +0.38(+1.13%) |
Aug 08, 2005 | 33.97 | 34.00 | 33.64 | 33.65 | 547,521 | -0.13(-0.40%) |
Aug 05, 2005 | 34.03 | 34.07 | 33.68 | 33.79 | 478,938 | -0.21(-0.60%) |
Aug 04, 2005 | 34.02 | 34.29 | 33.90 | 33.99 | 994,767 | -0.51(-1.49%) |
Aug 03, 2005 | 34.26 | 34.56 | 34.26 | 34.50 | 1,073,111 | +0.39(+1.13%) |
Aug 02, 2005 | 33.96 | 34.17 | 33.95 | 34.12 | 2,236,737 | +0.42(+1.24%) |