Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 28.98 | 30.85 | 28.86 | 30.21 | 3,062,351 | +1.30(+4.48%) |
Oct 28, 2005 | 28.50 | 29.20 | 28.26 | 28.91 | 2,427,843 | +0.68(+2.41%) |
Oct 27, 2005 | 28.18 | 29.15 | 27.92 | 28.23 | 3,102,145 | -0.92(-3.16%) |
Oct 26, 2005 | 30.81 | 30.81 | 28.90 | 29.15 | 4,808,049 | -2.36(-7.48%) |
Oct 25, 2005 | 32.23 | 32.29 | 30.78 | 31.51 | 2,151,445 | -0.60(-1.86%) |
Oct 24, 2005 | 30.91 | 32.10 | 30.91 | 32.10 | 2,052,055 | +1.35(+4.38%) |
Oct 21, 2005 | 30.37 | 30.96 | 29.82 | 30.76 | 2,018,026 | +0.84(+2.79%) |
Oct 20, 2005 | 30.09 | 30.76 | 29.60 | 29.92 | 2,291,623 | -0.17(-0.56%) |
Oct 19, 2005 | 28.16 | 30.12 | 27.98 | 30.09 | 2,871,460 | +1.77(+6.24%) |
Oct 18, 2005 | 29.49 | 29.58 | 28.18 | 28.32 | 1,436,045 | -1.21(-4.10%) |
Oct 17, 2005 | 28.99 | 29.73 | 28.83 | 29.53 | 1,993,073 | +0.45(+1.56%) |
Oct 14, 2005 | 28.75 | 29.54 | 28.37 | 29.08 | 1,774,784 | +0.65(+2.30%) |
Oct 13, 2005 | 27.59 | 28.50 | 27.28 | 28.42 | 1,758,910 | +0.72(+2.60%) |
Oct 12, 2005 | 28.22 | 29.31 | 27.64 | 27.71 | 2,829,537 | -0.63(-2.24%) |
Oct 11, 2005 | 27.80 | 28.57 | 27.34 | 28.34 | 3,150,038 | +0.66(+2.39%) |
Oct 10, 2005 | 28.06 | 28.10 | 27.62 | 27.68 | 1,912,723 | -0.08(-0.28%) |
Oct 07, 2005 | 27.54 | 28.09 | 27.34 | 27.76 | 3,145,747 | +0.43(+1.59%) |
Oct 06, 2005 | 29.00 | 29.00 | 27.25 | 27.32 | 4,918,274 | -1.66(-5.72%) |
Oct 05, 2005 | 29.31 | 29.40 | 28.92 | 28.98 | 1,022,437 | -0.19(-0.67%) |
Oct 04, 2005 | 28.96 | 29.59 | 28.83 | 29.18 | 947,198 | +0.19(+0.65%) |
Oct 03, 2005 | 29.29 | 29.56 | 28.63 | 28.99 | 1,313,619 | -0.26(-0.89%) |
Sep 30, 2005 | 28.47 | 29.49 | 28.47 | 29.25 | 1,973,958 | +0.62(+2.15%) |
Sep 29, 2005 | 28.90 | 29.12 | 28.32 | 28.63 | 1,309,788 | -0.39(-1.34%) |
Sep 28, 2005 | 28.90 | 29.38 | 28.79 | 29.02 | 1,525,194 | +0.19(+0.65%) |
Sep 27, 2005 | 28.44 | 28.90 | 28.20 | 28.83 | 2,381,857 | +0.41(+1.46%) |
Sep 26, 2005 | 29.61 | 29.70 | 28.03 | 28.42 | 2,727,628 | -0.88(-3.01%) |
Sep 23, 2005 | 29.30 | 29.80 | 28.53 | 29.30 | 2,076,553 | +0.36(+1.25%) |
Sep 22, 2005 | 28.94 | 29.26 | 28.19 | 28.94 | 3,085,962 | +0.47(+1.64%) |
Sep 21, 2005 | 29.64 | 29.64 | 28.24 | 28.47 | 3,163,971 | -1.09(-3.70%) |
Sep 20, 2005 | 30.48 | 30.49 | 29.45 | 29.56 | 2,615,489 | -1.10(-3.59%) |
Sep 19, 2005 | 31.05 | 31.18 | 30.45 | 30.67 | 1,799,512 | -0.47(-1.50%) |
Sep 16, 2005 | 31.49 | 31.81 | 30.80 | 31.13 | 2,382,592 | -0.34(-1.07%) |
Sep 15, 2005 | 32.28 | 32.53 | 31.42 | 31.47 | 1,543,810 | -0.74(-2.29%) |
Sep 14, 2005 | 31.92 | 32.55 | 31.89 | 32.21 | 1,912,405 | +0.40(+1.26%) |
Sep 13, 2005 | 32.61 | 32.62 | 31.48 | 31.81 | 1,589,257 | -0.45(-1.39%) |
Sep 12, 2005 | 32.39 | 32.71 | 32.10 | 32.25 | 1,030,639 | -0.16(-0.48%) |
Sep 09, 2005 | 32.38 | 32.71 | 32.10 | 32.41 | 1,410,947 | -0.28(-0.87%) |
Sep 08, 2005 | 32.84 | 33.13 | 32.60 | 32.69 | 1,660,356 | -0.29(-0.86%) |
Sep 07, 2005 | 32.06 | 33.33 | 31.68 | 32.98 | 2,938,468 | +1.00(+3.12%) |
Sep 06, 2005 | 31.78 | 32.01 | 31.00 | 31.98 | 1,700,137 | +0.50(+1.58%) |
Sep 02, 2005 | 31.81 | 31.88 | 30.94 | 31.48 | 1,471,010 | -0.16(-0.51%) |
Sep 01, 2005 | 30.77 | 32.19 | 30.77 | 31.64 | 3,210,317 | +0.73(+2.37%) |
Aug 31, 2005 | 30.30 | 30.93 | 30.06 | 30.91 | 1,760,700 | +0.62(+2.03%) |
Aug 30, 2005 | 31.11 | 31.11 | 29.78 | 30.30 | 2,012,323 | -0.89(-2.87%) |
Aug 29, 2005 | 30.94 | 31.57 | 30.60 | 31.19 | 1,666,050 | +0.09(+0.29%) |
Aug 26, 2005 | 31.40 | 31.40 | 30.87 | 31.10 | 1,619,197 | -0.36(-1.13%) |
Aug 25, 2005 | 30.71 | 31.64 | 30.70 | 31.46 | 1,910,661 | +0.76(+2.49%) |
Aug 24, 2005 | 30.91 | 31.22 | 30.63 | 30.69 | 1,904,111 | -0.29(-0.94%) |
Aug 23, 2005 | 32.55 | 33.16 | 30.88 | 30.98 | 3,434,154 | -0.76(-2.39%) |
Aug 22, 2005 | 31.96 | 32.37 | 31.36 | 31.74 | 2,816,394 | -0.23(-0.71%) |
Aug 19, 2005 | 33.20 | 33.21 | 31.76 | 31.97 | 2,834,683 | -1.02(-3.10%) |
Aug 18, 2005 | 33.53 | 33.65 | 32.98 | 32.99 | 1,576,025 | -0.85(-2.53%) |
Aug 17, 2005 | 32.89 | 34.01 | 32.89 | 33.85 | 1,524,905 | +0.86(+2.61%) |
Aug 16, 2005 | 33.76 | 33.85 | 32.82 | 32.98 | 1,659,513 | -0.93(-2.75%) |
Aug 15, 2005 | 34.15 | 34.56 | 33.87 | 33.92 | 1,096,944 | -0.38(-1.10%) |
Aug 12, 2005 | 34.80 | 34.89 | 33.85 | 34.29 | 1,915,799 | -0.43(-1.23%) |
Aug 11, 2005 | 34.64 | 34.95 | 34.12 | 34.72 | 1,326,527 | +0.03(+0.09%) |
Aug 10, 2005 | 34.42 | 35.07 | 34.15 | 34.69 | 2,462,935 | +0.45(+1.31%) |
Aug 09, 2005 | 33.86 | 34.43 | 33.86 | 34.24 | 2,077,908 | +0.50(+1.48%) |
Aug 08, 2005 | 33.52 | 34.14 | 33.52 | 33.74 | 2,401,847 | +0.14(+0.40%) |
Aug 05, 2005 | 33.77 | 34.01 | 33.49 | 33.61 | 1,868,158 | -0.20(-0.59%) |
Aug 04, 2005 | 33.68 | 34.40 | 33.26 | 33.81 | 2,796,066 | -0.03(-0.10%) |
Aug 03, 2005 | 34.52 | 34.60 | 33.43 | 33.84 | 4,843,538 | -1.35(-3.83%) |
Aug 02, 2005 | 37.57 | 37.60 | 35.01 | 35.19 | 5,291,775 | -1.52(-4.15%) |