Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 32.00 | 32.75 | 32.00 | 32.73 | 706,800 | +0.69(+2.15%) |
Oct 28, 2005 | 31.98 | 32.04 | 31.20 | 32.04 | 954,200 | +0.06(+0.19%) |
Oct 27, 2005 | 32.52 | 32.65 | 31.89 | 31.98 | 593,200 | -0.71(-2.17%) |
Oct 26, 2005 | 32.91 | 33.07 | 32.46 | 32.69 | 827,200 | -0.27(-0.82%) |
Oct 25, 2005 | 32.00 | 33.10 | 31.98 | 32.96 | 809,000 | +0.79(+2.46%) |
Oct 24, 2005 | 32.14 | 32.20 | 31.56 | 32.17 | 973,700 | +0.04(+0.12%) |
Oct 21, 2005 | 31.97 | 32.38 | 31.93 | 32.13 | 801,700 | +0.36(+1.13%) |
Oct 20, 2005 | 31.94 | 32.22 | 31.58 | 31.77 | 1,213,700 | -0.13(-0.41%) |
Oct 19, 2005 | 32.00 | 32.04 | 31.14 | 31.90 | 846,200 | -0.19(-0.59%) |
Oct 18, 2005 | 32.55 | 32.60 | 32.08 | 32.09 | 620,400 | -0.53(-1.62%) |
Oct 17, 2005 | 32.50 | 32.68 | 32.30 | 32.62 | 458,800 | +0.12(+0.37%) |
Oct 14, 2005 | 32.77 | 32.92 | 32.21 | 32.50 | 732,300 | -0.07(-0.21%) |
Oct 13, 2005 | 32.75 | 32.94 | 32.33 | 32.57 | 650,300 | -0.07(-0.21%) |
Oct 12, 2005 | 32.72 | 33.09 | 32.43 | 32.64 | 855,400 | -0.16(-0.49%) |
Oct 11, 2005 | 33.59 | 33.70 | 32.71 | 32.80 | 750,800 | -0.79(-2.35%) |
Oct 10, 2005 | 33.55 | 33.76 | 33.44 | 33.59 | 370,500 | +0.00(+0.00%) |
Oct 07, 2005 | 33.54 | 33.75 | 33.49 | 33.59 | 407,400 | +0.15(+0.45%) |
Oct 06, 2005 | 34.12 | 34.25 | 33.40 | 33.44 | 674,700 | -0.68(-1.99%) |
Oct 05, 2005 | 34.48 | 34.60 | 33.98 | 34.12 | 509,400 | -0.44(-1.27%) |
Oct 04, 2005 | 35.10 | 35.28 | 34.56 | 34.56 | 607,100 | -0.54(-1.54%) |
Oct 03, 2005 | 34.91 | 35.28 | 34.91 | 35.10 | 777,900 | +0.12(+0.34%) |
Sep 30, 2005 | 34.76 | 35.13 | 34.76 | 34.98 | 674,900 | +0.13(+0.37%) |
Sep 29, 2005 | 33.80 | 35.02 | 33.77 | 34.85 | 1,793,100 | +0.99(+2.92%) |
Sep 28, 2005 | 33.56 | 34.05 | 33.49 | 33.86 | 778,800 | +0.41(+1.23%) |
Sep 27, 2005 | 33.56 | 33.61 | 33.30 | 33.45 | 656,300 | -0.04(-0.12%) |
Sep 26, 2005 | 33.56 | 34.11 | 33.44 | 33.49 | 1,119,100 | -0.07(-0.21%) |
Sep 23, 2005 | 33.56 | 33.81 | 33.20 | 33.56 | 1,621,900 | -0.55(-1.61%) |
Sep 22, 2005 | 34.16 | 34.34 | 34.08 | 34.11 | 1,497,200 | -0.11(-0.32%) |
Sep 21, 2005 | 34.52 | 34.85 | 34.05 | 34.22 | 1,908,600 | -0.41(-1.18%) |
Sep 20, 2005 | 34.75 | 34.97 | 34.43 | 34.63 | 1,167,300 | -0.17(-0.49%) |
Sep 19, 2005 | 34.81 | 34.82 | 34.56 | 34.80 | 713,400 | -0.09(-0.26%) |
Sep 16, 2005 | 35.15 | 35.19 | 34.74 | 34.89 | 1,465,800 | -0.09(-0.26%) |
Sep 15, 2005 | 35.13 | 35.25 | 34.85 | 34.98 | 1,220,700 | -0.54(-1.52%) |
Sep 14, 2005 | 35.99 | 36.03 | 35.45 | 35.52 | 838,100 | -0.37(-1.03%) |
Sep 13, 2005 | 36.14 | 36.38 | 35.81 | 35.89 | 845,800 | -0.24(-0.66%) |
Sep 12, 2005 | 35.69 | 36.39 | 35.62 | 36.13 | 980,400 | +0.47(+1.32%) |
Sep 09, 2005 | 35.52 | 35.86 | 35.43 | 35.66 | 462,800 | +0.26(+0.73%) |
Sep 08, 2005 | 35.64 | 35.82 | 35.31 | 35.40 | 867,600 | -0.27(-0.76%) |
Sep 07, 2005 | 35.64 | 35.85 | 35.49 | 35.67 | 709,900 | -0.12(-0.34%) |
Sep 06, 2005 | 35.56 | 35.89 | 35.42 | 35.79 | 723,300 | +0.24(+0.68%) |
Sep 02, 2005 | 36.20 | 36.30 | 35.42 | 35.55 | 868,400 | -0.55(-1.52%) |
Sep 01, 2005 | 36.10 | 36.23 | 35.61 | 36.10 | 849,500 | +0.20(+0.56%) |
Aug 31, 2005 | 35.65 | 35.91 | 35.40 | 35.90 | 1,520,400 | +0.23(+0.64%) |
Aug 30, 2005 | 35.46 | 35.74 | 35.27 | 35.67 | 1,079,900 | +0.23(+0.65%) |
Aug 29, 2005 | 35.16 | 35.53 | 34.98 | 35.44 | 831,400 | +0.14(+0.40%) |
Aug 26, 2005 | 35.53 | 35.51 | 35.11 | 35.30 | 648,600 | -0.23(-0.65%) |
Aug 25, 2005 | 35.55 | 35.74 | 35.40 | 35.53 | 803,400 | -0.03(-0.08%) |
Aug 24, 2005 | 35.80 | 35.95 | 35.54 | 35.56 | 839,800 | -0.21(-0.59%) |
Aug 23, 2005 | 35.62 | 35.80 | 35.43 | 35.77 | 883,200 | +0.15(+0.42%) |
Aug 22, 2005 | 35.55 | 35.75 | 35.45 | 35.62 | 715,800 | +0.16(+0.45%) |
Aug 19, 2005 | 35.58 | 35.59 | 35.39 | 35.46 | 515,800 | +0.06(+0.17%) |
Aug 18, 2005 | 35.45 | 35.57 | 35.22 | 35.40 | 549,200 | -0.15(-0.42%) |
Aug 17, 2005 | 35.48 | 35.60 | 35.24 | 35.55 | 880,500 | +0.11(+0.31%) |
Aug 16, 2005 | 35.60 | 35.76 | 35.35 | 35.44 | 625,200 | -0.21(-0.59%) |
Aug 15, 2005 | 35.78 | 35.88 | 35.58 | 35.65 | 738,300 | -0.23(-0.64%) |
Aug 12, 2005 | 36.22 | 36.23 | 35.78 | 35.88 | 699,600 | -0.40(-1.10%) |
Aug 11, 2005 | 36.18 | 36.40 | 36.00 | 36.28 | 832,500 | +0.13(+0.36%) |
Aug 10, 2005 | 36.01 | 36.27 | 35.81 | 36.15 | 1,268,900 | +0.33(+0.92%) |
Aug 09, 2005 | 36.00 | 36.36 | 35.78 | 35.82 | 1,921,000 | -0.07(-0.20%) |
Aug 08, 2005 | 36.19 | 36.30 | 35.85 | 35.89 | 1,144,700 | -0.33(-0.91%) |
Aug 05, 2005 | 36.00 | 36.50 | 35.78 | 36.22 | 1,524,100 | +0.20(+0.56%) |
Aug 04, 2005 | 35.55 | 36.09 | 35.53 | 36.02 | 2,574,300 | +0.47(+1.32%) |
Aug 03, 2005 | 35.10 | 35.59 | 34.99 | 35.55 | 1,102,100 | +0.49(+1.40%) |
Aug 02, 2005 | 34.96 | 35.12 | 34.81 | 35.06 | 1,989,300 | +0.25(+0.72%) |