Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 35.31 | 36.14 | 35.04 | 35.92 | 392,443 | +0.61(+1.73%) |
Oct 28, 2005 | 34.35 | 35.45 | 34.35 | 35.31 | 449,927 | +0.81(+2.34%) |
Oct 27, 2005 | 34.88 | 35.09 | 34.32 | 34.50 | 298,455 | -0.43(-1.23%) |
Oct 26, 2005 | 35.56 | 35.75 | 34.83 | 34.93 | 463,146 | -0.63(-1.79%) |
Oct 25, 2005 | 35.58 | 36.27 | 35.08 | 35.56 | 370,371 | -0.31(-0.85%) |
Oct 24, 2005 | 35.39 | 36.01 | 35.19 | 35.87 | 273,109 | +0.49(+1.40%) |
Oct 21, 2005 | 34.88 | 35.42 | 34.75 | 35.37 | 297,728 | +0.54(+1.54%) |
Oct 20, 2005 | 35.58 | 35.70 | 34.77 | 34.84 | 398,385 | -0.92(-2.56%) |
Oct 19, 2005 | 35.06 | 35.77 | 34.88 | 35.75 | 367,582 | +0.70(+2.00%) |
Oct 18, 2005 | 35.65 | 35.65 | 34.65 | 35.05 | 431,493 | -0.61(-1.71%) |
Oct 17, 2005 | 36.20 | 36.68 | 35.47 | 35.66 | 493,707 | -0.21(-0.57%) |
Oct 14, 2005 | 35.58 | 35.87 | 35.00 | 35.87 | 373,766 | +0.92(+2.64%) |
Oct 13, 2005 | 34.38 | 35.22 | 34.38 | 34.95 | 418,032 | +0.56(+1.63%) |
Oct 12, 2005 | 35.06 | 35.42 | 34.07 | 34.38 | 576,779 | -0.88(-2.50%) |
Oct 11, 2005 | 35.25 | 35.70 | 35.00 | 35.27 | 451,503 | +0.40(+1.14%) |
Oct 10, 2005 | 35.42 | 35.50 | 34.67 | 34.87 | 452,595 | -0.49(-1.38%) |
Oct 07, 2005 | 35.38 | 35.51 | 35.02 | 35.36 | 407,117 | +0.18(+0.52%) |
Oct 06, 2005 | 35.58 | 36.00 | 34.94 | 35.18 | 715,032 | +0.53(+1.52%) |
Oct 05, 2005 | 35.35 | 35.54 | 34.65 | 34.65 | 302,093 | -0.67(-1.89%) |
Oct 04, 2005 | 35.59 | 36.11 | 35.32 | 35.32 | 271,775 | -0.31(-0.86%) |
Oct 03, 2005 | 35.46 | 36.11 | 35.45 | 35.62 | 443,135 | +0.03(+0.09%) |
Sep 30, 2005 | 35.71 | 35.87 | 35.23 | 35.59 | 336,293 | -0.06(-0.16%) |
Sep 29, 2005 | 35.71 | 35.81 | 35.37 | 35.65 | 507,532 | -0.07(-0.18%) |
Sep 28, 2005 | 35.78 | 36.16 | 35.56 | 35.71 | 734,193 | -0.06(-0.16%) |
Sep 27, 2005 | 35.54 | 35.95 | 35.37 | 35.77 | 777,609 | +0.49(+1.38%) |
Sep 26, 2005 | 34.55 | 35.45 | 34.48 | 35.28 | 784,886 | +1.29(+3.81%) |
Sep 23, 2005 | 33.99 | 34.22 | 33.40 | 33.99 | 347,814 | +0.40(+1.20%) |
Sep 22, 2005 | 33.07 | 33.70 | 33.03 | 33.59 | 790,707 | +0.48(+1.44%) |
Sep 21, 2005 | 33.72 | 33.95 | 33.07 | 33.11 | 342,842 | -0.62(-1.83%) |
Sep 20, 2005 | 34.01 | 34.13 | 33.63 | 33.73 | 284,994 | -0.12(-0.34%) |
Sep 19, 2005 | 34.24 | 34.43 | 33.61 | 33.84 | 323,438 | -0.55(-1.61%) |
Sep 16, 2005 | 34.22 | 34.45 | 34.06 | 34.39 | 350,724 | +0.28(+0.82%) |
Sep 15, 2005 | 33.97 | 34.11 | 33.64 | 34.11 | 330,835 | +0.34(+1.00%) |
Sep 14, 2005 | 34.06 | 34.20 | 33.73 | 33.77 | 258,677 | -0.18(-0.53%) |
Sep 13, 2005 | 33.96 | 34.21 | 33.75 | 33.96 | 321,740 | +0.01(+0.02%) |
Sep 12, 2005 | 34.06 | 34.34 | 33.83 | 33.95 | 469,937 | -0.25(-0.72%) |
Sep 09, 2005 | 33.97 | 34.20 | 33.64 | 34.20 | 315,434 | +0.39(+1.15%) |
Sep 08, 2005 | 34.01 | 34.05 | 33.81 | 33.81 | 309,734 | -0.20(-0.58%) |
Sep 07, 2005 | 33.86 | 34.06 | 33.31 | 34.01 | 855,346 | +0.28(+0.83%) |
Sep 06, 2005 | 33.70 | 33.87 | 33.51 | 33.73 | 1,221,958 | +0.08(+0.24%) |
Sep 02, 2005 | 33.81 | 33.93 | 33.51 | 33.64 | 262,801 | -0.16(-0.46%) |
Sep 01, 2005 | 33.24 | 34.01 | 33.24 | 33.80 | 707,392 | +0.73(+2.19%) |
Aug 31, 2005 | 32.57 | 33.11 | 31.99 | 33.07 | 606,855 | +0.44(+1.34%) |
Aug 30, 2005 | 33.18 | 33.23 | 32.33 | 32.64 | 432,948 | -0.58(-1.74%) |
Aug 29, 2005 | 33.34 | 33.39 | 32.83 | 33.21 | 469,209 | -0.12(-0.37%) |
Aug 26, 2005 | 33.40 | 33.56 | 32.94 | 33.34 | 992,507 | -0.06(-0.17%) |
Aug 25, 2005 | 33.48 | 33.77 | 33.31 | 33.40 | 333,503 | -0.14(-0.43%) |
Aug 24, 2005 | 33.81 | 33.98 | 33.54 | 33.54 | 406,025 | -0.33(-0.97%) |
Aug 23, 2005 | 34.01 | 34.20 | 33.64 | 33.87 | 368,430 | -0.18(-0.53%) |
Aug 22, 2005 | 34.02 | 34.32 | 33.84 | 34.05 | 406,511 | -0.07(-0.21%) |
Aug 19, 2005 | 34.24 | 34.48 | 34.10 | 34.12 | 237,454 | -0.07(-0.22%) |
Aug 18, 2005 | 34.08 | 34.22 | 33.91 | 34.20 | 219,748 | +0.02(+0.05%) |
Aug 17, 2005 | 34.14 | 34.32 | 33.93 | 34.18 | 314,342 | -0.06(-0.18%) |
Aug 16, 2005 | 34.62 | 34.63 | 34.15 | 34.24 | 400,204 | -0.38(-1.08%) |
Aug 15, 2005 | 34.87 | 34.97 | 34.36 | 34.62 | 525,117 | -0.25(-0.72%) |
Aug 12, 2005 | 35.04 | 35.31 | 34.81 | 34.87 | 306,338 | -0.27(-0.76%) |
Aug 11, 2005 | 34.61 | 35.15 | 34.61 | 35.14 | 311,674 | +0.47(+1.37%) |
Aug 10, 2005 | 34.14 | 34.89 | 34.14 | 34.66 | 426,157 | +0.62(+1.83%) |
Aug 09, 2005 | 34.34 | 34.35 | 33.81 | 34.04 | 550,827 | -0.39(-1.13%) |
Aug 08, 2005 | 34.38 | 34.69 | 34.32 | 34.43 | 280,143 | +0.00(+0.00%) |
Aug 05, 2005 | 34.86 | 34.99 | 34.23 | 34.43 | 353,878 | -0.33(-0.95%) |
Aug 04, 2005 | 34.38 | 35.01 | 34.30 | 34.76 | 500,134 | +0.14(+0.39%) |
Aug 03, 2005 | 33.71 | 35.14 | 33.66 | 34.62 | 1,001,967 | +0.94(+2.78%) |
Aug 02, 2005 | 34.59 | 34.93 | 33.27 | 33.68 | 2,045,895 | -0.62(-1.81%) |