Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 36.51 | 36.95 | 36.51 | 36.95 | 310,694 | +0.83(+2.29%) |
Oct 28, 2005 | 35.99 | 36.16 | 35.90 | 36.12 | 368,581 | -0.36(-0.99%) |
Oct 27, 2005 | 36.57 | 36.74 | 36.20 | 36.48 | 397,884 | -0.35(-0.95%) |
Oct 26, 2005 | 36.83 | 37.12 | 36.77 | 36.83 | 125,685 | -0.14(-0.38%) |
Oct 25, 2005 | 36.90 | 37.07 | 36.77 | 36.97 | 216,322 | +0.04(+0.11%) |
Oct 24, 2005 | 36.54 | 36.95 | 36.39 | 36.93 | 307,390 | -0.18(-0.49%) |
Oct 21, 2005 | 37.04 | 37.26 | 36.91 | 37.11 | 127,552 | +0.58(+1.58%) |
Oct 20, 2005 | 36.78 | 37.06 | 36.52 | 36.53 | 463,815 | -0.56(-1.50%) |
Oct 19, 2005 | 36.58 | 37.15 | 36.48 | 37.09 | 553,734 | +0.11(+0.30%) |
Oct 18, 2005 | 37.19 | 37.13 | 36.72 | 36.97 | 538,652 | -0.53(-1.41%) |
Oct 17, 2005 | 37.63 | 37.63 | 37.35 | 37.50 | 308,540 | -0.71(-1.86%) |
Oct 14, 2005 | 37.77 | 38.23 | 37.73 | 38.21 | 232,841 | +0.70(+1.87%) |
Oct 13, 2005 | 37.32 | 37.65 | 37.26 | 37.51 | 230,543 | +0.06(+0.15%) |
Oct 12, 2005 | 37.67 | 37.71 | 37.25 | 37.45 | 250,940 | -0.39(-1.03%) |
Oct 11, 2005 | 37.73 | 37.96 | 37.73 | 37.84 | 296,905 | +0.57(+1.53%) |
Oct 10, 2005 | 37.25 | 37.41 | 37.20 | 37.27 | 137,607 | -0.13(-0.35%) |
Oct 07, 2005 | 37.21 | 37.48 | 37.21 | 37.41 | 263,149 | +0.75(+2.05%) |
Oct 06, 2005 | 36.90 | 37.03 | 36.61 | 36.65 | 849,346 | -1.36(-3.59%) |
Oct 05, 2005 | 38.53 | 38.57 | 38.02 | 38.02 | 522,277 | -0.58(-1.51%) |
Oct 04, 2005 | 38.62 | 39.03 | 38.47 | 38.60 | 1,260,589 | +0.40(+1.04%) |
Oct 03, 2005 | 38.08 | 38.29 | 38.07 | 38.21 | 371,454 | +0.43(+1.14%) |
Sep 30, 2005 | 37.68 | 37.79 | 37.51 | 37.77 | 570,540 | +0.13(+0.35%) |
Sep 29, 2005 | 37.14 | 37.73 | 37.13 | 37.64 | 423,165 | +0.79(+2.13%) |
Sep 28, 2005 | 36.86 | 36.98 | 36.81 | 36.86 | 176,821 | +0.21(+0.57%) |
Sep 27, 2005 | 36.55 | 36.75 | 36.42 | 36.65 | 310,694 | +0.03(+0.08%) |
Sep 26, 2005 | 36.36 | 36.70 | 36.36 | 36.62 | 302,076 | +0.26(+0.71%) |
Sep 23, 2005 | 36.36 | 36.55 | 36.31 | 36.36 | 528,310 | -0.21(-0.57%) |
Sep 22, 2005 | 36.13 | 36.59 | 36.08 | 36.57 | 431,065 | +0.22(+0.59%) |
Sep 21, 2005 | 36.45 | 36.61 | 36.33 | 36.35 | 354,935 | -0.10(-0.27%) |
Sep 20, 2005 | 36.69 | 36.88 | 36.35 | 36.45 | 377,343 | -0.01(-0.04%) |
Sep 19, 2005 | 36.81 | 36.81 | 36.37 | 36.47 | 472,577 | -0.34(-0.93%) |
Sep 16, 2005 | 36.65 | 36.89 | 36.47 | 36.81 | 222,499 | +0.13(+0.34%) |
Sep 15, 2005 | 36.58 | 36.77 | 36.58 | 36.68 | 152,115 | +0.16(+0.44%) |
Sep 14, 2005 | 36.72 | 36.90 | 36.46 | 36.52 | 288,573 | +0.08(+0.23%) |
Sep 13, 2005 | 36.31 | 36.54 | 36.31 | 36.44 | 247,923 | +0.17(+0.46%) |
Sep 12, 2005 | 36.25 | 36.39 | 36.21 | 36.27 | 284,982 | +0.19(+0.54%) |
Sep 09, 2005 | 35.78 | 36.19 | 35.75 | 36.08 | 245,050 | +0.87(+2.47%) |
Sep 08, 2005 | 35.12 | 35.35 | 35.12 | 35.21 | 232,266 | -0.09(-0.26%) |
Sep 07, 2005 | 35.16 | 35.39 | 35.11 | 35.30 | 652,846 | -0.40(-1.13%) |
Sep 06, 2005 | 35.44 | 35.71 | 35.44 | 35.70 | 273,491 | +0.19(+0.55%) |
Sep 02, 2005 | 35.47 | 35.52 | 35.35 | 35.51 | 185,583 | +0.04(+0.12%) |
Sep 01, 2005 | 35.09 | 35.58 | 35.09 | 35.46 | 205,549 | +0.20(+0.57%) |
Aug 31, 2005 | 34.70 | 35.35 | 34.70 | 35.26 | 325,058 | +0.27(+0.78%) |
Aug 30, 2005 | 34.97 | 35.12 | 34.88 | 34.99 | 520,840 | -0.61(-1.72%) |
Aug 29, 2005 | 35.19 | 35.67 | 35.16 | 35.60 | 339,997 | -0.05(-0.14%) |
Aug 26, 2005 | 36.18 | 36.18 | 35.62 | 35.65 | 599,124 | -0.39(-1.08%) |
Aug 25, 2005 | 35.85 | 36.06 | 35.74 | 36.04 | 490,963 | +0.36(+1.01%) |
Aug 24, 2005 | 35.83 | 35.98 | 35.68 | 35.68 | 261,138 | +0.05(+0.14%) |
Aug 23, 2005 | 35.51 | 35.68 | 35.39 | 35.63 | 217,471 | +0.12(+0.33%) |
Aug 22, 2005 | 35.16 | 35.58 | 35.16 | 35.51 | 325,633 | +0.46(+1.31%) |
Aug 19, 2005 | 35.02 | 35.12 | 34.96 | 35.05 | 285,557 | +0.20(+0.58%) |
Aug 18, 2005 | 34.81 | 35.00 | 34.77 | 34.85 | 227,813 | -0.10(-0.28%) |
Aug 17, 2005 | 34.54 | 35.13 | 34.52 | 34.95 | 461,660 | +0.63(+1.83%) |
Aug 16, 2005 | 34.50 | 34.63 | 34.32 | 34.32 | 643,509 | -0.31(-0.90%) |
Aug 15, 2005 | 34.39 | 34.71 | 34.27 | 34.64 | 261,138 | -0.01(-0.04%) |
Aug 12, 2005 | 34.77 | 34.81 | 34.48 | 34.65 | 273,204 | -0.54(-1.52%) |
Aug 11, 2005 | 34.81 | 35.23 | 34.81 | 35.19 | 282,253 | +0.27(+0.78%) |
Aug 10, 2005 | 35.16 | 35.32 | 34.86 | 34.91 | 360,250 | +0.45(+1.29%) |
Aug 09, 2005 | 34.51 | 34.72 | 34.40 | 34.47 | 287,712 | +0.34(+1.00%) |
Aug 08, 2005 | 34.13 | 34.34 | 34.12 | 34.13 | 292,883 | -0.17(-0.49%) |
Aug 05, 2005 | 34.32 | 34.45 | 34.18 | 34.29 | 237,581 | -0.29(-0.83%) |
Aug 04, 2005 | 34.81 | 34.82 | 34.58 | 34.58 | 325,058 | -0.47(-1.33%) |
Aug 03, 2005 | 34.88 | 35.08 | 34.85 | 35.05 | 246,199 | +0.01(+0.02%) |
Aug 02, 2005 | 34.60 | 35.04 | 34.60 | 35.04 | 700,822 | +0.74(+2.15%) |