Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 33.15 | 33.57 | 33.14 | 33.45 | 1,191,321 | +0.16(+0.47%) |
Oct 28, 2005 | 33.03 | 33.67 | 32.98 | 33.30 | 1,981,257 | +0.26(+0.78%) |
Oct 27, 2005 | 33.56 | 33.62 | 33.04 | 33.04 | 936,011 | -0.52(-1.56%) |
Oct 26, 2005 | 33.77 | 33.97 | 33.52 | 33.56 | 1,438,674 | -0.34(-1.01%) |
Oct 25, 2005 | 34.12 | 34.28 | 33.76 | 33.90 | 1,353,185 | -0.36(-1.05%) |
Oct 24, 2005 | 33.90 | 34.29 | 33.87 | 34.26 | 1,553,942 | +0.28(+0.83%) |
Oct 21, 2005 | 34.25 | 34.42 | 33.94 | 33.98 | 1,862,266 | +0.03(+0.09%) |
Oct 20, 2005 | 34.46 | 34.53 | 33.89 | 33.95 | 4,488,796 | +0.03(+0.09%) |
Oct 19, 2005 | 33.22 | 33.92 | 33.16 | 33.92 | 2,471,854 | +0.22(+0.65%) |
Oct 18, 2005 | 33.65 | 33.86 | 33.60 | 33.70 | 1,525,189 | -0.23(-0.69%) |
Oct 17, 2005 | 33.87 | 34.03 | 33.83 | 33.94 | 1,016,493 | +0.24(+0.72%) |
Oct 14, 2005 | 33.30 | 33.74 | 33.26 | 33.69 | 870,675 | +0.45(+1.36%) |
Oct 13, 2005 | 32.90 | 33.26 | 32.74 | 33.24 | 1,174,763 | +0.23(+0.68%) |
Oct 12, 2005 | 33.23 | 33.37 | 33.02 | 33.02 | 1,595,018 | -0.23(-0.68%) |
Oct 11, 2005 | 33.57 | 33.67 | 33.18 | 33.24 | 2,383,157 | -0.22(-0.65%) |
Oct 10, 2005 | 33.53 | 33.60 | 33.26 | 33.46 | 1,724,021 | +0.00(+0.00%) |
Oct 07, 2005 | 33.28 | 33.52 | 33.30 | 33.46 | 1,608,239 | +0.37(+1.11%) |
Oct 06, 2005 | 33.33 | 33.45 | 33.00 | 33.09 | 1,585,647 | -0.13(-0.40%) |
Oct 05, 2005 | 33.54 | 33.66 | 33.22 | 33.23 | 1,496,180 | -0.29(-0.86%) |
Oct 04, 2005 | 33.73 | 33.95 | 33.51 | 33.51 | 609,459 | -0.04(-0.12%) |
Oct 03, 2005 | 33.62 | 33.68 | 33.45 | 33.55 | 828,572 | -0.20(-0.60%) |
Sep 30, 2005 | 33.62 | 33.94 | 33.58 | 33.76 | 923,560 | +0.04(+0.12%) |
Sep 29, 2005 | 33.48 | 33.76 | 33.20 | 33.72 | 1,614,914 | +0.18(+0.53%) |
Sep 28, 2005 | 33.54 | 33.66 | 33.34 | 33.54 | 979,525 | +0.39(+1.18%) |
Sep 27, 2005 | 33.16 | 33.29 | 32.94 | 33.15 | 1,291,186 | -0.35(-1.05%) |
Sep 26, 2005 | 33.48 | 33.66 | 33.37 | 33.50 | 1,627,878 | +0.86(+2.63%) |
Sep 23, 2005 | 32.64 | 32.76 | 32.17 | 32.64 | 1,568,319 | -0.30(-0.92%) |
Sep 22, 2005 | 32.95 | 32.98 | 32.69 | 32.95 | 1,773,440 | -0.20(-0.61%) |
Sep 21, 2005 | 33.39 | 33.50 | 33.10 | 33.15 | 1,157,177 | -0.38(-1.14%) |
Sep 20, 2005 | 33.53 | 34.04 | 33.43 | 33.53 | 929,464 | -0.23(-0.69%) |
Sep 19, 2005 | 33.76 | 33.87 | 33.66 | 33.76 | 1,296,706 | -0.69(-1.99%) |
Sep 16, 2005 | 34.04 | 34.47 | 34.01 | 34.45 | 1,332,005 | +0.93(+2.77%) |
Sep 15, 2005 | 33.60 | 33.65 | 33.40 | 33.52 | 546,947 | -0.30(-0.88%) |
Sep 14, 2005 | 34.01 | 34.08 | 33.70 | 33.82 | 722,546 | -0.15(-0.44%) |
Sep 13, 2005 | 34.25 | 34.27 | 33.90 | 33.97 | 1,339,065 | -0.57(-1.65%) |
Sep 12, 2005 | 34.61 | 34.73 | 34.42 | 34.54 | 928,694 | +0.00(+0.00%) |
Sep 09, 2005 | 34.31 | 34.59 | 34.31 | 34.54 | 1,114,433 | +0.37(+1.07%) |
Sep 08, 2005 | 34.18 | 34.29 | 34.11 | 34.17 | 558,757 | -0.22(-0.63%) |
Sep 07, 2005 | 34.39 | 34.55 | 34.21 | 34.39 | 1,494,383 | +0.09(+0.25%) |
Sep 06, 2005 | 34.06 | 34.33 | 34.05 | 34.30 | 1,335,343 | +0.72(+2.13%) |
Sep 02, 2005 | 33.58 | 33.80 | 33.55 | 33.58 | 984,146 | -0.01(-0.02%) |
Sep 01, 2005 | 33.58 | 33.69 | 33.20 | 33.59 | 1,462,035 | +0.35(+1.05%) |
Aug 31, 2005 | 32.82 | 33.30 | 32.63 | 33.24 | 1,236,761 | +0.52(+1.60%) |
Aug 30, 2005 | 32.75 | 32.81 | 32.49 | 32.72 | 955,650 | -0.09(-0.28%) |
Aug 29, 2005 | 32.56 | 32.84 | 32.49 | 32.81 | 581,220 | +0.23(+0.69%) |
Aug 26, 2005 | 33.02 | 33.06 | 32.56 | 32.59 | 795,070 | -0.30(-0.90%) |
Aug 25, 2005 | 32.83 | 32.95 | 32.76 | 32.88 | 717,668 | +0.00(+0.00%) |
Aug 24, 2005 | 32.86 | 33.24 | 32.85 | 32.88 | 514,600 | -0.13(-0.40%) |
Aug 23, 2005 | 32.94 | 33.08 | 32.82 | 33.02 | 689,300 | -0.06(-0.19%) |
Aug 22, 2005 | 33.06 | 33.25 | 32.97 | 33.08 | 929,464 | -0.01(-0.02%) |
Aug 19, 2005 | 33.02 | 33.14 | 32.96 | 33.09 | 576,214 | +0.32(+0.97%) |
Aug 18, 2005 | 32.68 | 32.92 | 32.56 | 32.77 | 1,343,173 | -0.34(-1.01%) |
Aug 17, 2005 | 32.94 | 33.18 | 32.82 | 33.10 | 1,473,845 | -0.02(-0.07%) |
Aug 16, 2005 | 33.52 | 33.60 | 33.12 | 33.13 | 1,540,079 | -0.76(-2.23%) |
Aug 15, 2005 | 33.69 | 33.99 | 33.65 | 33.88 | 868,107 | -0.01(-0.02%) |
Aug 12, 2005 | 33.80 | 34.04 | 33.72 | 33.89 | 897,117 | -0.19(-0.55%) |
Aug 11, 2005 | 33.94 | 34.13 | 33.80 | 34.08 | 473,268 | +0.19(+0.55%) |
Aug 10, 2005 | 34.08 | 34.25 | 33.81 | 33.89 | 1,022,013 | +0.28(+0.83%) |
Aug 09, 2005 | 33.33 | 33.75 | 33.27 | 33.61 | 828,444 | +0.37(+1.13%) |
Aug 08, 2005 | 33.55 | 33.58 | 33.22 | 33.23 | 554,392 | -0.13(-0.40%) |
Aug 05, 2005 | 33.61 | 33.65 | 33.26 | 33.37 | 484,949 | -0.20(-0.60%) |
Aug 04, 2005 | 33.60 | 33.87 | 33.48 | 33.57 | 1,007,251 | -0.51(-1.49%) |
Aug 03, 2005 | 33.83 | 34.13 | 33.83 | 34.08 | 1,086,578 | +0.38(+1.13%) |
Aug 02, 2005 | 33.54 | 33.75 | 33.53 | 33.69 | 2,264,807 | +0.41(+1.24%) |