Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 34.06 | 34.76 | 33.86 | 34.15 | 11,105 | +0.35(+1.04%) |
Oct 28, 2005 | 32.60 | 33.80 | 32.60 | 33.80 | 21,744 | +0.96(+2.92%) |
Oct 27, 2005 | 34.33 | 35.69 | 32.70 | 32.84 | 16,413 | -1.61(-4.67%) |
Oct 26, 2005 | 33.26 | 35.25 | 33.07 | 34.45 | 12,641 | +0.60(+1.77%) |
Oct 25, 2005 | 34.48 | 36.35 | 33.33 | 33.85 | 20,496 | +1.02(+3.11%) |
Oct 24, 2005 | 31.60 | 33.06 | 31.60 | 32.83 | 6,795 | +1.43(+4.55%) |
Oct 21, 2005 | 31.09 | 32.12 | 30.94 | 31.40 | 14,231 | +0.11(+0.35%) |
Oct 20, 2005 | 32.02 | 32.02 | 31.20 | 31.29 | 5,833 | -0.68(-2.13%) |
Oct 19, 2005 | 31.80 | 32.33 | 31.62 | 31.97 | 7,485 | +0.45(+1.43%) |
Oct 18, 2005 | 32.35 | 32.35 | 31.37 | 31.52 | 10,550 | -0.09(-0.28%) |
Oct 17, 2005 | 31.73 | 31.96 | 31.43 | 31.61 | 5,918 | -0.01(-0.03%) |
Oct 14, 2005 | 32.00 | 32.20 | 31.25 | 31.62 | 8,392 | -0.43(-1.34%) |
Oct 13, 2005 | 32.21 | 33.45 | 32.05 | 32.05 | 12,178 | -0.51(-1.57%) |
Oct 12, 2005 | 32.60 | 33.32 | 32.50 | 32.56 | 10,474 | -0.04(-0.12%) |
Oct 11, 2005 | 33.02 | 33.36 | 32.43 | 32.60 | 6,278 | -0.31(-0.94%) |
Oct 10, 2005 | 34.04 | 34.04 | 32.05 | 32.91 | 11,298 | -0.70(-2.08%) |
Oct 07, 2005 | 31.80 | 33.61 | 31.80 | 33.61 | 12,247 | +1.54(+4.80%) |
Oct 06, 2005 | 32.70 | 32.78 | 31.86 | 32.07 | 11,845 | -0.16(-0.50%) |
Oct 05, 2005 | 34.24 | 34.28 | 32.23 | 32.23 | 10,187 | -1.86(-5.46%) |
Oct 04, 2005 | 36.65 | 36.65 | 33.88 | 34.09 | 14,063 | -2.11(-5.83%) |
Oct 03, 2005 | 36.50 | 37.15 | 36.20 | 36.20 | 14,023 | -0.52(-1.42%) |
Sep 30, 2005 | 36.75 | 37.05 | 36.14 | 36.72 | 7,389 | +0.24(+0.66%) |
Sep 29, 2005 | 35.83 | 36.84 | 35.83 | 36.48 | 4,718 | +0.73(+2.04%) |
Sep 28, 2005 | 36.26 | 36.35 | 35.75 | 35.75 | 22,789 | -0.64(-1.76%) |
Sep 27, 2005 | 36.92 | 36.92 | 36.04 | 36.39 | 18,248 | -0.40(-1.09%) |
Sep 26, 2005 | 36.78 | 37.09 | 36.56 | 36.79 | 13,348 | +0.62(+1.71%) |
Sep 23, 2005 | 36.17 | 36.78 | 36.10 | 36.17 | 23,447 | +0.11(+0.31%) |
Sep 22, 2005 | 36.17 | 36.74 | 35.90 | 36.06 | 7,523 | +0.07(+0.19%) |
Sep 21, 2005 | 36.91 | 37.00 | 35.99 | 35.99 | 22,773 | -1.01(-2.73%) |
Sep 20, 2005 | 36.68 | 37.33 | 36.56 | 37.00 | 26,171 | +0.10(+0.27%) |
Sep 19, 2005 | 37.41 | 37.43 | 36.69 | 36.90 | 11,990 | -0.10(-0.27%) |
Sep 16, 2005 | 37.05 | 37.50 | 37.00 | 37.00 | 212,706 | -0.20(-0.54%) |
Sep 15, 2005 | 37.05 | 37.50 | 37.02 | 37.20 | 16,566 | +0.04(+0.11%) |
Sep 14, 2005 | 37.25 | 37.32 | 36.84 | 37.16 | 22,800 | +0.39(+1.06%) |
Sep 13, 2005 | 36.52 | 37.18 | 36.30 | 36.77 | 19,249 | -0.08(-0.22%) |
Sep 12, 2005 | 37.08 | 37.44 | 36.82 | 36.85 | 11,517 | +0.03(+0.08%) |
Sep 09, 2005 | 38.00 | 38.00 | 36.77 | 36.82 | 20,402 | -1.18(-3.11%) |
Sep 08, 2005 | 38.18 | 38.70 | 37.58 | 38.00 | 8,028 | -0.33(-0.86%) |
Sep 07, 2005 | 38.80 | 38.88 | 37.87 | 38.33 | 5,659 | +0.15(+0.39%) |
Sep 06, 2005 | 38.83 | 38.88 | 37.56 | 38.18 | 11,806 | -0.31(-0.81%) |
Sep 02, 2005 | 38.19 | 38.50 | 37.89 | 38.49 | 5,842 | +0.35(+0.92%) |
Sep 01, 2005 | 38.49 | 38.95 | 38.08 | 38.14 | 11,772 | -0.76(-1.95%) |
Aug 31, 2005 | 38.28 | 38.99 | 38.00 | 38.90 | 12,821 | +0.73(+1.91%) |
Aug 30, 2005 | 38.10 | 38.35 | 37.74 | 38.17 | 7,573 | +0.31(+0.82%) |
Aug 29, 2005 | 37.07 | 37.95 | 36.98 | 37.86 | 14,841 | +0.86(+2.32%) |
Aug 26, 2005 | 37.76 | 38.14 | 37.00 | 37.00 | 11,946 | -1.14(-2.99%) |
Aug 25, 2005 | 38.67 | 38.67 | 38.06 | 38.14 | 6,671 | +0.17(+0.45%) |
Aug 24, 2005 | 38.34 | 38.95 | 37.97 | 37.97 | 11,649 | -0.19(-0.50%) |
Aug 23, 2005 | 38.43 | 38.51 | 37.93 | 38.16 | 10,079 | -0.67(-1.71%) |
Aug 22, 2005 | 39.23 | 39.30 | 38.65 | 38.83 | 11,583 | -0.90(-2.28%) |
Aug 19, 2005 | 39.87 | 40.47 | 39.70 | 39.73 | 13,428 | -0.36(-0.90%) |
Aug 18, 2005 | 40.42 | 40.52 | 39.49 | 40.09 | 3,033 | -0.24(-0.60%) |
Aug 17, 2005 | 39.92 | 40.80 | 39.88 | 40.33 | 4,121 | +0.33(+0.82%) |
Aug 16, 2005 | 39.91 | 40.48 | 39.91 | 40.00 | 13,945 | -0.44(-1.09%) |
Aug 15, 2005 | 39.89 | 40.71 | 39.89 | 40.44 | 4,442 | +0.46(+1.15%) |
Aug 12, 2005 | 41.65 | 42.14 | 39.91 | 39.98 | 10,269 | -1.92(-4.58%) |
Aug 11, 2005 | 42.09 | 42.21 | 41.71 | 41.90 | 4,740 | -0.09(-0.21%) |
Aug 10, 2005 | 41.20 | 42.09 | 41.05 | 41.99 | 20,593 | +0.86(+2.09%) |
Aug 09, 2005 | 40.85 | 41.52 | 40.85 | 41.13 | 3,976 | +0.36(+0.88%) |
Aug 08, 2005 | 39.55 | 40.81 | 39.10 | 40.77 | 14,746 | +0.86(+2.15%) |
Aug 05, 2005 | 40.51 | 40.52 | 39.39 | 39.91 | 9,656 | -0.11(-0.27%) |
Aug 04, 2005 | 41.11 | 41.11 | 40.02 | 40.02 | 12,165 | -1.47(-3.54%) |
Aug 03, 2005 | 41.91 | 41.91 | 41.04 | 41.49 | 2,795 | -0.51(-1.21%) |
Aug 02, 2005 | 41.26 | 42.25 | 40.91 | 42.00 | 20,500 | +1.23(+3.02%) |