Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 33.76 | 33.76 | 33.23 | 33.37 | 4,919,171 | -0.29(-0.85%) |
Oct 28, 2005 | 33.26 | 33.67 | 33.13 | 33.66 | 4,236,289 | +0.52(+1.58%) |
Oct 27, 2005 | 33.08 | 33.42 | 32.99 | 33.13 | 2,675,999 | -0.04(-0.11%) |
Oct 26, 2005 | 33.35 | 33.46 | 33.06 | 33.17 | 4,156,741 | -0.25(-0.74%) |
Oct 25, 2005 | 33.84 | 34.26 | 33.22 | 33.42 | 5,107,224 | -0.71(-2.08%) |
Oct 24, 2005 | 34.05 | 34.64 | 33.94 | 34.13 | 5,663,205 | +0.77(+2.31%) |
Oct 21, 2005 | 33.64 | 33.67 | 33.19 | 33.36 | 4,501,334 | -0.14(-0.40%) |
Oct 20, 2005 | 33.72 | 33.83 | 33.39 | 33.49 | 3,989,811 | -0.29(-0.85%) |
Oct 19, 2005 | 33.49 | 33.80 | 33.38 | 33.78 | 4,056,924 | +0.31(+0.91%) |
Oct 18, 2005 | 33.42 | 33.55 | 33.32 | 33.47 | 2,933,208 | +0.09(+0.26%) |
Oct 17, 2005 | 33.55 | 33.58 | 33.33 | 33.39 | 3,257,531 | -0.22(-0.65%) |
Oct 14, 2005 | 33.55 | 33.75 | 33.15 | 33.60 | 3,797,159 | +0.19(+0.58%) |
Oct 13, 2005 | 33.35 | 33.64 | 33.08 | 33.41 | 3,433,148 | -0.28(-0.84%) |
Oct 12, 2005 | 33.84 | 34.00 | 33.64 | 33.69 | 3,153,795 | -0.23(-0.67%) |
Oct 11, 2005 | 33.96 | 34.18 | 33.76 | 33.92 | 2,172,482 | -0.14(-0.40%) |
Oct 10, 2005 | 34.33 | 34.40 | 33.91 | 34.06 | 2,193,093 | -0.16(-0.48%) |
Oct 07, 2005 | 34.17 | 34.33 | 33.99 | 34.22 | 2,752,651 | +0.20(+0.59%) |
Oct 06, 2005 | 33.87 | 34.16 | 33.76 | 34.02 | 4,452,106 | -0.18(-0.53%) |
Oct 05, 2005 | 34.86 | 34.98 | 34.20 | 34.20 | 2,824,022 | -0.66(-1.89%) |
Oct 04, 2005 | 34.91 | 35.17 | 34.23 | 34.86 | 3,432,126 | +0.13(+0.39%) |
Oct 03, 2005 | 34.95 | 35.06 | 34.60 | 34.73 | 4,890,555 | -0.22(-0.64%) |
Sep 30, 2005 | 34.64 | 34.97 | 34.41 | 34.95 | 4,102,404 | -0.18(-0.52%) |
Sep 29, 2005 | 35.33 | 35.34 | 34.81 | 35.13 | 3,739,585 | -0.36(-1.01%) |
Sep 28, 2005 | 35.52 | 35.61 | 35.28 | 35.49 | 2,069,257 | -0.02(-0.07%) |
Sep 27, 2005 | 35.41 | 35.72 | 35.30 | 35.51 | 2,100,599 | +0.01(+0.02%) |
Sep 26, 2005 | 35.81 | 35.96 | 35.37 | 35.51 | 1,995,161 | -0.16(-0.44%) |
Sep 23, 2005 | 35.66 | 35.84 | 35.26 | 35.66 | 2,549,949 | -0.23(-0.65%) |
Sep 22, 2005 | 35.60 | 36.16 | 35.60 | 35.90 | 2,548,416 | +0.06(+0.16%) |
Sep 21, 2005 | 35.80 | 36.03 | 35.53 | 35.84 | 3,147,663 | +0.02(+0.07%) |
Sep 20, 2005 | 35.90 | 36.23 | 35.72 | 35.82 | 2,957,226 | -0.02(-0.05%) |
Sep 19, 2005 | 35.83 | 36.61 | 35.77 | 35.83 | 2,595,600 | -0.90(-2.46%) |
Sep 16, 2005 | 36.31 | 36.78 | 36.25 | 36.74 | 4,132,042 | +0.59(+1.62%) |
Sep 15, 2005 | 35.81 | 36.16 | 35.76 | 36.15 | 2,233,803 | +0.44(+1.23%) |
Sep 14, 2005 | 36.02 | 36.13 | 35.69 | 35.71 | 2,839,012 | -0.31(-0.86%) |
Sep 13, 2005 | 36.16 | 36.32 | 35.87 | 36.02 | 2,859,963 | -0.33(-0.90%) |
Sep 12, 2005 | 36.22 | 36.40 | 36.11 | 36.35 | 2,606,501 | +0.14(+0.39%) |
Sep 09, 2005 | 35.93 | 36.24 | 35.81 | 36.21 | 2,142,162 | +0.28(+0.78%) |
Sep 08, 2005 | 36.52 | 36.52 | 35.92 | 35.93 | 2,575,500 | -0.52(-1.42%) |
Sep 07, 2005 | 36.78 | 36.78 | 36.38 | 36.45 | 2,211,489 | -0.46(-1.24%) |
Sep 06, 2005 | 36.55 | 36.93 | 36.52 | 36.90 | 3,302,500 | +0.52(+1.44%) |
Sep 02, 2005 | 36.38 | 36.73 | 36.22 | 36.38 | 3,054,999 | -0.13(-0.37%) |
Sep 01, 2005 | 36.59 | 36.62 | 36.38 | 36.52 | 2,781,267 | -0.07(-0.19%) |
Aug 31, 2005 | 36.36 | 36.59 | 36.08 | 36.59 | 2,398,179 | +0.23(+0.65%) |
Aug 30, 2005 | 36.30 | 36.40 | 35.99 | 36.35 | 2,770,706 | -0.09(-0.26%) |
Aug 29, 2005 | 36.11 | 36.54 | 35.98 | 36.45 | 2,534,278 | +0.09(+0.24%) |
Aug 26, 2005 | 36.31 | 36.46 | 36.08 | 36.36 | 2,618,084 | +0.00(+0.00%) |
Aug 25, 2005 | 35.96 | 36.36 | 35.96 | 36.36 | 3,431,786 | +0.38(+1.06%) |
Aug 24, 2005 | 36.34 | 36.35 | 35.89 | 35.98 | 2,407,888 | -0.42(-1.16%) |
Aug 23, 2005 | 36.56 | 36.66 | 36.40 | 36.40 | 2,821,808 | -0.18(-0.50%) |
Aug 22, 2005 | 36.66 | 36.84 | 36.27 | 36.58 | 3,654,757 | -0.51(-1.38%) |
Aug 19, 2005 | 37.21 | 37.24 | 37.09 | 37.09 | 2,130,238 | -0.12(-0.32%) |
Aug 18, 2005 | 36.86 | 37.30 | 36.83 | 37.21 | 2,065,851 | +0.35(+0.96%) |
Aug 17, 2005 | 37.10 | 37.14 | 36.84 | 36.86 | 1,453,658 | -0.25(-0.66%) |
Aug 16, 2005 | 37.46 | 37.49 | 37.10 | 37.10 | 1,943,208 | -0.36(-0.96%) |
Aug 15, 2005 | 37.02 | 37.47 | 36.86 | 37.46 | 1,803,020 | +0.41(+1.11%) |
Aug 12, 2005 | 36.99 | 37.23 | 36.84 | 37.05 | 1,733,863 | +0.06(+0.17%) |
Aug 11, 2005 | 36.84 | 37.01 | 36.63 | 36.99 | 3,020,762 | +0.50(+1.37%) |
Aug 10, 2005 | 36.60 | 36.83 | 36.26 | 36.49 | 2,090,890 | -0.11(-0.30%) |
Aug 09, 2005 | 36.49 | 36.69 | 36.37 | 36.60 | 1,623,996 | +0.14(+0.39%) |
Aug 08, 2005 | 36.56 | 36.69 | 36.46 | 36.46 | 1,425,553 | -0.10(-0.27%) |
Aug 05, 2005 | 36.69 | 36.71 | 36.50 | 36.56 | 2,537,004 | -0.18(-0.50%) |
Aug 04, 2005 | 37.03 | 37.13 | 36.69 | 36.74 | 2,190,538 | -0.32(-0.87%) |
Aug 03, 2005 | 37.22 | 37.35 | 36.96 | 37.06 | 2,148,464 | -0.28(-0.74%) |
Aug 02, 2005 | 37.39 | 37.55 | 37.25 | 37.34 | 1,615,308 | +0.00(+0.00%) |