Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 33.95 | 34.53 | 33.93 | 34.45 | 469,328 | +0.73(+2.17%) |
Oct 28, 2005 | 33.03 | 33.76 | 33.03 | 33.72 | 548,291 | +0.79(+2.40%) |
Oct 27, 2005 | 33.33 | 33.33 | 32.93 | 32.93 | 384,999 | -0.26(-0.79%) |
Oct 26, 2005 | 32.84 | 33.35 | 32.68 | 33.19 | 303,737 | +0.35(+1.07%) |
Oct 25, 2005 | 33.20 | 33.20 | 32.39 | 32.84 | 296,991 | -0.38(-1.16%) |
Oct 24, 2005 | 32.58 | 33.22 | 32.58 | 33.22 | 303,430 | +0.65(+1.98%) |
Oct 21, 2005 | 32.57 | 32.84 | 32.41 | 32.58 | 237,500 | +0.07(+0.20%) |
Oct 20, 2005 | 32.60 | 32.86 | 32.30 | 32.51 | 220,021 | -0.10(-0.32%) |
Oct 19, 2005 | 32.09 | 32.62 | 31.89 | 32.62 | 275,372 | +0.47(+1.46%) |
Oct 18, 2005 | 31.98 | 32.59 | 31.91 | 32.15 | 398,185 | +0.11(+0.35%) |
Oct 17, 2005 | 32.30 | 32.40 | 31.70 | 32.04 | 319,223 | -0.26(-0.81%) |
Oct 14, 2005 | 31.57 | 32.38 | 31.41 | 32.30 | 603,641 | +0.86(+2.74%) |
Oct 13, 2005 | 31.05 | 31.57 | 30.87 | 31.44 | 375,800 | +0.36(+1.15%) |
Oct 12, 2005 | 30.96 | 31.25 | 30.87 | 31.08 | 408,151 | +0.15(+0.49%) |
Oct 11, 2005 | 31.37 | 31.44 | 30.91 | 30.93 | 230,447 | -0.37(-1.17%) |
Oct 10, 2005 | 31.31 | 31.51 | 31.20 | 31.29 | 111,927 | -0.01(-0.02%) |
Oct 07, 2005 | 31.57 | 31.60 | 31.23 | 31.30 | 202,389 | -0.20(-0.64%) |
Oct 06, 2005 | 31.44 | 31.76 | 31.14 | 31.50 | 212,815 | +0.19(+0.60%) |
Oct 05, 2005 | 32.02 | 32.02 | 31.31 | 31.31 | 170,957 | -0.71(-2.22%) |
Oct 04, 2005 | 32.41 | 32.61 | 32.02 | 32.02 | 345,288 | -0.29(-0.91%) |
Oct 03, 2005 | 32.41 | 32.51 | 32.22 | 32.32 | 267,399 | +0.14(+0.43%) |
Sep 30, 2005 | 32.12 | 32.22 | 31.76 | 32.18 | 229,374 | +0.03(+0.10%) |
Sep 29, 2005 | 31.46 | 32.15 | 31.37 | 32.15 | 427,470 | +0.64(+2.03%) |
Sep 28, 2005 | 31.90 | 31.96 | 31.24 | 31.51 | 277,672 | -0.38(-1.21%) |
Sep 27, 2005 | 32.05 | 32.12 | 31.70 | 31.89 | 213,122 | -0.09(-0.29%) |
Sep 26, 2005 | 32.19 | 32.34 | 31.78 | 31.98 | 160,991 | -0.11(-0.35%) |
Sep 23, 2005 | 32.10 | 32.25 | 31.78 | 32.10 | 125,113 | +0.14(+0.43%) |
Sep 22, 2005 | 31.80 | 32.24 | 31.50 | 31.96 | 307,723 | +0.07(+0.20%) |
Sep 21, 2005 | 32.12 | 32.12 | 31.71 | 31.89 | 224,774 | -0.33(-1.01%) |
Sep 20, 2005 | 32.48 | 32.84 | 32.12 | 32.22 | 252,526 | -0.19(-0.58%) |
Sep 19, 2005 | 32.48 | 32.48 | 32.21 | 32.41 | 192,576 | -0.12(-0.38%) |
Sep 16, 2005 | 31.82 | 32.72 | 31.82 | 32.53 | 503,366 | +0.71(+2.23%) |
Sep 15, 2005 | 31.63 | 31.89 | 31.40 | 31.82 | 226,461 | +0.21(+0.66%) |
Sep 14, 2005 | 31.70 | 31.80 | 31.51 | 31.61 | 191,503 | -0.03(-0.08%) |
Sep 13, 2005 | 32.28 | 32.28 | 31.55 | 31.64 | 214,502 | -0.71(-2.20%) |
Sep 12, 2005 | 32.32 | 32.39 | 32.15 | 32.35 | 176,170 | +0.03(+0.10%) |
Sep 09, 2005 | 32.15 | 32.32 | 32.15 | 32.32 | 163,291 | +0.18(+0.55%) |
Sep 08, 2005 | 32.41 | 32.47 | 32.08 | 32.14 | 181,843 | -0.29(-0.89%) |
Sep 07, 2005 | 32.50 | 32.77 | 32.32 | 32.43 | 231,981 | -0.22(-0.68%) |
Sep 06, 2005 | 32.09 | 32.71 | 32.09 | 32.65 | 180,310 | +0.57(+1.77%) |
Sep 02, 2005 | 32.13 | 32.26 | 31.96 | 32.08 | 131,399 | -0.03(-0.08%) |
Sep 01, 2005 | 31.94 | 32.15 | 31.72 | 32.11 | 312,783 | +0.23(+0.74%) |
Aug 31, 2005 | 31.44 | 31.87 | 31.31 | 31.87 | 183,530 | +0.48(+1.52%) |
Aug 30, 2005 | 31.72 | 31.76 | 31.24 | 31.40 | 216,955 | -0.51(-1.59%) |
Aug 29, 2005 | 31.57 | 31.91 | 31.31 | 31.91 | 142,285 | +0.26(+0.82%) |
Aug 26, 2005 | 32.25 | 32.25 | 31.63 | 31.65 | 152,865 | -0.51(-1.58%) |
Aug 25, 2005 | 32.06 | 32.21 | 32.02 | 32.15 | 141,212 | +0.17(+0.53%) |
Aug 24, 2005 | 32.10 | 32.43 | 31.95 | 31.98 | 362,001 | -0.10(-0.33%) |
Aug 23, 2005 | 32.47 | 32.51 | 32.09 | 32.09 | 150,872 | -0.40(-1.22%) |
Aug 22, 2005 | 32.32 | 32.49 | 32.26 | 32.49 | 96,441 | +0.26(+0.81%) |
Aug 19, 2005 | 32.29 | 32.34 | 32.12 | 32.23 | 93,528 | +0.00(+0.00%) |
Aug 18, 2005 | 32.19 | 32.26 | 32.08 | 32.23 | 134,006 | -0.03(-0.08%) |
Aug 17, 2005 | 32.17 | 32.28 | 32.10 | 32.25 | 181,230 | +0.07(+0.20%) |
Aug 16, 2005 | 32.58 | 32.71 | 32.12 | 32.19 | 163,598 | -0.39(-1.20%) |
Aug 15, 2005 | 32.40 | 32.74 | 32.16 | 32.58 | 159,151 | +0.10(+0.30%) |
Aug 12, 2005 | 32.35 | 32.58 | 32.04 | 32.48 | 149,492 | +0.13(+0.40%) |
Aug 11, 2005 | 32.15 | 32.73 | 32.15 | 32.35 | 311,556 | +0.20(+0.61%) |
Aug 10, 2005 | 32.04 | 32.53 | 31.93 | 32.15 | 161,604 | +0.12(+0.37%) |
Aug 09, 2005 | 32.22 | 32.38 | 31.96 | 32.04 | 197,636 | -0.08(-0.26%) |
Aug 08, 2005 | 32.08 | 32.21 | 32.02 | 32.12 | 202,082 | +0.10(+0.31%) |
Aug 05, 2005 | 32.28 | 32.37 | 31.98 | 32.02 | 226,154 | -0.31(-0.95%) |
Aug 04, 2005 | 32.95 | 32.99 | 32.32 | 32.33 | 217,568 | -0.62(-1.88%) |
Aug 03, 2005 | 32.81 | 32.96 | 32.70 | 32.95 | 233,514 | +0.08(+0.24%) |
Aug 02, 2005 | 32.81 | 32.98 | 32.73 | 32.87 | 198,862 | +0.16(+0.50%) |