Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 35.13 | 35.30 | 35.04 | 35.07 | 7,800,276 | +0.06(+0.18%) |
Oct 28, 2005 | 34.79 | 35.04 | 34.64 | 35.01 | 5,977,929 | +0.30(+0.86%) |
Oct 27, 2005 | 35.07 | 35.10 | 34.66 | 34.71 | 2,523,151 | -0.07(-0.20%) |
Oct 26, 2005 | 34.88 | 35.07 | 34.72 | 34.77 | 5,222,427 | -0.06(-0.18%) |
Oct 25, 2005 | 34.84 | 35.00 | 34.66 | 34.84 | 3,516,372 | +0.04(+0.11%) |
Oct 24, 2005 | 34.43 | 34.81 | 34.38 | 34.80 | 3,566,257 | +0.51(+1.49%) |
Oct 21, 2005 | 34.39 | 34.49 | 34.15 | 34.29 | 2,222,074 | +0.17(+0.51%) |
Oct 20, 2005 | 34.56 | 34.58 | 34.01 | 34.11 | 3,799,164 | -0.80(-2.29%) |
Oct 19, 2005 | 34.26 | 34.91 | 34.22 | 34.91 | 3,966,465 | +0.28(+0.81%) |
Oct 18, 2005 | 34.76 | 34.82 | 34.58 | 34.63 | 4,894,401 | -0.41(-1.16%) |
Oct 17, 2005 | 35.06 | 35.12 | 34.92 | 35.04 | 4,740,734 | -0.36(-1.00%) |
Oct 14, 2005 | 35.11 | 35.44 | 35.01 | 35.39 | 2,804,821 | +0.33(+0.94%) |
Oct 13, 2005 | 34.87 | 35.12 | 34.67 | 35.06 | 3,523,269 | -0.07(-0.21%) |
Oct 12, 2005 | 35.42 | 35.49 | 35.06 | 35.14 | 4,974,763 | -0.24(-0.67%) |
Oct 11, 2005 | 35.57 | 35.62 | 35.32 | 35.37 | 2,402,528 | +0.04(+0.12%) |
Oct 10, 2005 | 35.53 | 35.57 | 35.23 | 35.33 | 1,758,667 | -0.17(-0.49%) |
Oct 07, 2005 | 35.54 | 35.85 | 35.41 | 35.50 | 2,495,562 | +0.12(+0.35%) |
Oct 06, 2005 | 35.54 | 35.65 | 35.17 | 35.38 | 5,422,129 | -0.17(-0.47%) |
Oct 05, 2005 | 35.91 | 35.94 | 35.55 | 35.55 | 3,981,864 | -0.31(-0.87%) |
Oct 04, 2005 | 36.15 | 36.29 | 35.86 | 35.86 | 2,994,097 | -0.24(-0.66%) |
Oct 03, 2005 | 36.11 | 36.16 | 35.99 | 36.10 | 3,185,459 | -0.12(-0.34%) |
Sep 30, 2005 | 36.14 | 36.30 | 36.08 | 36.22 | 4,335,554 | -0.24(-0.65%) |
Sep 29, 2005 | 36.14 | 36.51 | 36.08 | 36.46 | 4,074,898 | +0.43(+1.19%) |
Sep 28, 2005 | 35.97 | 36.09 | 35.88 | 36.03 | 4,899,534 | +0.37(+1.03%) |
Sep 27, 2005 | 35.63 | 35.78 | 35.49 | 35.66 | 3,050,720 | -0.14(-0.38%) |
Sep 26, 2005 | 35.73 | 35.89 | 35.65 | 35.80 | 4,843,874 | +0.39(+1.09%) |
Sep 23, 2005 | 35.41 | 35.52 | 35.32 | 35.41 | 3,646,780 | -0.15(-0.42%) |
Sep 22, 2005 | 35.57 | 35.61 | 35.39 | 35.56 | 4,601,343 | -0.04(-0.11%) |
Sep 21, 2005 | 35.81 | 35.83 | 35.54 | 35.60 | 3,756,977 | +0.04(+0.11%) |
Sep 20, 2005 | 35.85 | 35.94 | 35.47 | 35.56 | 3,090,660 | -0.13(-0.37%) |
Sep 19, 2005 | 35.69 | 35.75 | 35.57 | 35.69 | 5,054,324 | -0.24(-0.66%) |
Sep 16, 2005 | 35.77 | 35.94 | 35.67 | 35.93 | 3,132,365 | +0.39(+1.09%) |
Sep 15, 2005 | 35.63 | 35.63 | 35.50 | 35.54 | 174,679 | +0.04(+0.11%) |
Sep 14, 2005 | 35.59 | 35.69 | 35.49 | 35.50 | 2,252,390 | +0.02(+0.07%) |
Sep 13, 2005 | 35.59 | 35.63 | 35.42 | 35.48 | 4,522,906 | -0.24(-0.68%) |
Sep 12, 2005 | 35.76 | 35.83 | 35.70 | 35.72 | 1,864,213 | -0.28(-0.78%) |
Sep 09, 2005 | 35.83 | 36.05 | 35.78 | 36.00 | 2,107,064 | +0.47(+1.32%) |
Sep 08, 2005 | 35.64 | 35.67 | 35.49 | 35.54 | 2,962,818 | -0.27(-0.77%) |
Sep 07, 2005 | 35.72 | 35.85 | 35.65 | 35.81 | 4,609,363 | -0.10(-0.28%) |
Sep 06, 2005 | 35.78 | 35.96 | 35.73 | 35.91 | 2,513,367 | +0.44(+1.23%) |
Sep 02, 2005 | 35.46 | 35.56 | 35.41 | 35.47 | 3,892,037 | +0.12(+0.35%) |
Sep 01, 2005 | 35.20 | 35.46 | 35.17 | 35.35 | 3,982,184 | +0.42(+1.20%) |
Aug 31, 2005 | 34.46 | 34.94 | 34.41 | 34.93 | 3,325,170 | +0.62(+1.80%) |
Aug 30, 2005 | 34.28 | 34.31 | 34.11 | 34.31 | 2,677,620 | -0.10(-0.29%) |
Aug 29, 2005 | 34.29 | 34.44 | 34.23 | 34.41 | 2,423,059 | -0.02(-0.05%) |
Aug 26, 2005 | 34.68 | 34.71 | 34.39 | 34.43 | 3,273,681 | -0.11(-0.32%) |
Aug 25, 2005 | 34.58 | 34.67 | 34.52 | 34.54 | 1,715,839 | +0.13(+0.38%) |
Aug 24, 2005 | 34.66 | 34.75 | 34.41 | 34.41 | 1,879,130 | -0.37(-1.06%) |
Aug 23, 2005 | 34.63 | 34.82 | 34.60 | 34.78 | 2,697,992 | -0.15(-0.43%) |
Aug 22, 2005 | 34.88 | 35.04 | 34.79 | 34.93 | 2,219,186 | +0.38(+1.10%) |
Aug 19, 2005 | 34.56 | 34.66 | 34.51 | 34.55 | 1,476,356 | +0.17(+0.49%) |
Aug 18, 2005 | 34.49 | 34.49 | 34.32 | 34.38 | 2,238,274 | -0.37(-1.08%) |
Aug 17, 2005 | 34.74 | 34.91 | 34.72 | 34.76 | 4,810,029 | -0.09(-0.25%) |
Aug 16, 2005 | 35.10 | 35.10 | 34.79 | 34.84 | 3,470,496 | -0.38(-1.08%) |
Aug 15, 2005 | 35.10 | 35.29 | 35.07 | 35.22 | 2,625,168 | +0.06(+0.18%) |
Aug 12, 2005 | 35.16 | 35.29 | 35.04 | 35.16 | 2,577,047 | -0.22(-0.62%) |
Aug 11, 2005 | 35.11 | 35.40 | 35.11 | 35.38 | 1,885,867 | +0.56(+1.61%) |
Aug 10, 2005 | 34.93 | 35.09 | 34.72 | 34.82 | 3,205,188 | +0.24(+0.69%) |
Aug 09, 2005 | 34.39 | 34.63 | 34.35 | 34.58 | 3,381,633 | +0.44(+1.28%) |
Aug 08, 2005 | 34.35 | 34.36 | 34.10 | 34.15 | 3,310,734 | +0.08(+0.24%) |
Aug 05, 2005 | 34.23 | 34.23 | 33.93 | 34.06 | 3,161,559 | -0.12(-0.36%) |
Aug 04, 2005 | 34.26 | 34.46 | 34.18 | 34.19 | 4,357,850 | -0.28(-0.81%) |
Aug 03, 2005 | 34.35 | 34.49 | 34.30 | 34.47 | 2,698,152 | +0.26(+0.75%) |
Aug 02, 2005 | 34.16 | 34.28 | 34.10 | 34.21 | 3,919,787 | +0.24(+0.72%) |