Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 31.68 | 32.46 | 31.47 | 32.36 | 1,180,797 | +1.11(+3.56%) |
Oct 28, 2005 | 31.45 | 31.46 | 30.68 | 31.25 | 2,067,098 | -0.20(-0.63%) |
Oct 27, 2005 | 32.41 | 32.59 | 31.44 | 31.45 | 1,886,165 | -0.95(-2.93%) |
Oct 26, 2005 | 34.00 | 34.00 | 32.11 | 32.40 | 2,125,108 | -1.61(-4.73%) |
Oct 25, 2005 | 35.06 | 35.06 | 33.73 | 34.00 | 1,188,867 | -1.05(-3.00%) |
Oct 24, 2005 | 34.76 | 35.35 | 34.68 | 35.06 | 722,326 | +0.29(+0.84%) |
Oct 21, 2005 | 34.33 | 35.00 | 34.17 | 34.76 | 716,127 | +0.71(+2.08%) |
Oct 20, 2005 | 34.13 | 34.37 | 33.83 | 34.06 | 837,646 | +0.08(+0.23%) |
Oct 19, 2005 | 34.02 | 34.23 | 32.82 | 33.98 | 2,490,014 | -0.04(-0.13%) |
Oct 18, 2005 | 34.75 | 34.76 | 34.01 | 34.02 | 1,179,160 | -0.69(-1.99%) |
Oct 17, 2005 | 35.12 | 35.38 | 34.58 | 34.71 | 724,782 | -0.32(-0.93%) |
Oct 14, 2005 | 35.06 | 35.38 | 34.80 | 35.04 | 906,533 | +0.02(+0.05%) |
Oct 13, 2005 | 34.88 | 35.06 | 34.71 | 35.02 | 477,418 | +0.15(+0.42%) |
Oct 12, 2005 | 35.14 | 35.35 | 34.67 | 34.88 | 908,405 | -0.27(-0.75%) |
Oct 11, 2005 | 35.53 | 35.96 | 34.89 | 35.14 | 1,063,022 | -0.35(-0.99%) |
Oct 10, 2005 | 35.96 | 35.95 | 35.48 | 35.49 | 436,834 | -0.47(-1.31%) |
Oct 07, 2005 | 36.32 | 36.34 | 35.83 | 35.96 | 511,569 | -0.38(-1.04%) |
Oct 06, 2005 | 36.59 | 36.59 | 36.11 | 36.34 | 1,105,243 | -0.31(-0.84%) |
Oct 05, 2005 | 36.83 | 36.90 | 36.37 | 36.65 | 747,004 | -0.26(-0.70%) |
Oct 04, 2005 | 36.47 | 37.01 | 35.91 | 36.90 | 1,234,949 | +0.09(+0.26%) |
Oct 03, 2005 | 37.40 | 37.40 | 35.92 | 36.81 | 1,559,036 | -0.58(-1.55%) |
Sep 30, 2005 | 37.77 | 38.01 | 37.37 | 37.39 | 1,011,911 | -0.27(-0.70%) |
Sep 29, 2005 | 37.40 | 37.68 | 37.17 | 37.65 | 1,566,989 | +0.26(+0.69%) |
Sep 28, 2005 | 38.38 | 38.57 | 37.19 | 37.40 | 1,920,550 | -0.97(-2.54%) |
Sep 27, 2005 | 39.29 | 39.59 | 38.27 | 38.37 | 1,481,845 | -1.47(-3.69%) |
Sep 26, 2005 | 40.19 | 40.48 | 39.58 | 39.84 | 1,673,771 | +0.78(+1.99%) |
Sep 23, 2005 | 39.07 | 39.43 | 37.12 | 39.07 | 1,577,048 | +1.70(+4.55%) |
Sep 22, 2005 | 37.02 | 37.48 | 35.80 | 37.36 | 2,390,952 | +0.04(+0.11%) |
Sep 21, 2005 | 38.86 | 38.86 | 36.79 | 37.32 | 1,957,977 | -1.54(-3.96%) |
Sep 20, 2005 | 38.68 | 39.21 | 38.58 | 38.86 | 759,752 | +0.05(+0.13%) |
Sep 19, 2005 | 38.81 | 39.41 | 38.54 | 38.81 | 1,890,376 | -0.44(-1.11%) |
Sep 16, 2005 | 37.48 | 39.42 | 37.38 | 39.25 | 1,916,106 | +1.75(+4.68%) |
Sep 15, 2005 | 37.27 | 37.58 | 36.92 | 37.49 | 495,429 | +0.21(+0.57%) |
Sep 14, 2005 | 37.78 | 37.78 | 37.05 | 37.28 | 1,185,710 | -0.60(-1.58%) |
Sep 13, 2005 | 37.54 | 38.22 | 37.45 | 37.88 | 1,508,160 | +0.11(+0.29%) |
Sep 12, 2005 | 36.59 | 38.90 | 36.57 | 37.77 | 2,520,774 | +1.30(+3.56%) |
Sep 09, 2005 | 35.40 | 36.54 | 34.74 | 36.47 | 3,382,045 | +0.42(+1.16%) |
Sep 08, 2005 | 37.19 | 37.20 | 35.57 | 36.05 | 2,603,579 | -1.15(-3.08%) |
Sep 07, 2005 | 37.58 | 37.62 | 37.16 | 37.19 | 1,732,133 | -0.31(-0.82%) |
Sep 06, 2005 | 37.75 | 38.01 | 37.39 | 37.50 | 1,508,979 | -0.25(-0.66%) |
Sep 02, 2005 | 38.47 | 38.48 | 37.32 | 37.75 | 1,367,695 | -0.73(-1.89%) |
Sep 01, 2005 | 38.69 | 39.07 | 38.22 | 38.48 | 968,403 | -0.26(-0.68%) |
Aug 31, 2005 | 38.39 | 38.82 | 37.95 | 38.74 | 728,993 | +0.35(+0.91%) |
Aug 30, 2005 | 38.82 | 38.82 | 38.36 | 38.39 | 996,590 | -0.53(-1.36%) |
Aug 29, 2005 | 38.90 | 39.33 | 38.52 | 38.92 | 642,561 | -0.62(-1.58%) |
Aug 26, 2005 | 39.52 | 39.98 | 39.47 | 39.54 | 413,092 | +0.03(+0.06%) |
Aug 25, 2005 | 39.25 | 39.52 | 39.16 | 39.52 | 354,730 | +0.27(+0.70%) |
Aug 24, 2005 | 39.07 | 39.47 | 39.05 | 39.25 | 325,725 | +0.17(+0.44%) |
Aug 23, 2005 | 39.03 | 39.31 | 39.01 | 39.07 | 254,381 | -0.04(-0.11%) |
Aug 22, 2005 | 38.56 | 39.28 | 38.23 | 39.12 | 511,803 | +0.37(+0.95%) |
Aug 19, 2005 | 38.69 | 38.84 | 38.55 | 38.75 | 205,259 | +0.06(+0.15%) |
Aug 18, 2005 | 38.43 | 38.69 | 38.39 | 38.69 | 211,458 | +0.36(+0.94%) |
Aug 17, 2005 | 38.13 | 38.42 | 38.13 | 38.33 | 260,112 | +0.20(+0.52%) |
Aug 16, 2005 | 38.65 | 38.66 | 38.05 | 38.13 | 784,430 | -0.51(-1.33%) |
Aug 15, 2005 | 38.66 | 38.79 | 38.41 | 38.65 | 292,158 | +0.00(+0.00%) |
Aug 12, 2005 | 38.65 | 38.82 | 38.48 | 38.65 | 545,604 | +0.00(+0.00%) |
Aug 11, 2005 | 38.42 | 38.72 | 38.33 | 38.65 | 315,783 | +0.22(+0.58%) |
Aug 10, 2005 | 38.56 | 38.77 | 38.24 | 38.42 | 326,076 | +0.21(+0.54%) |
Aug 09, 2005 | 38.41 | 38.46 | 38.09 | 38.22 | 288,415 | -0.18(-0.47%) |
Aug 08, 2005 | 38.10 | 38.50 | 38.10 | 38.40 | 440,810 | +0.30(+0.79%) |
Aug 05, 2005 | 38.60 | 38.71 | 37.91 | 38.10 | 387,361 | -0.72(-1.85%) |
Aug 04, 2005 | 38.73 | 38.95 | 38.58 | 38.82 | 727,121 | -0.09(-0.24%) |
Aug 03, 2005 | 38.95 | 39.01 | 38.60 | 38.91 | 344,555 | -0.04(-0.11%) |
Aug 02, 2005 | 38.62 | 39.16 | 38.56 | 38.95 | 634,608 | +0.33(+0.86%) |