Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 38.01 | 39.55 | 37.78 | 39.15 | 262,778 | +1.23(+3.25%) |
Oct 28, 2005 | 37.41 | 38.00 | 36.69 | 37.92 | 116,605 | +0.72(+1.94%) |
Oct 27, 2005 | 37.90 | 37.90 | 36.78 | 37.20 | 355,300 | -0.83(-2.18%) |
Oct 26, 2005 | 38.25 | 39.59 | 37.72 | 38.03 | 280,663 | -0.35(-0.92%) |
Oct 25, 2005 | 37.74 | 38.41 | 37.37 | 38.38 | 204,834 | +0.53(+1.40%) |
Oct 24, 2005 | 37.28 | 38.04 | 37.28 | 37.85 | 258,963 | +0.75(+2.03%) |
Oct 21, 2005 | 37.01 | 37.65 | 36.94 | 37.10 | 180,749 | +0.08(+0.23%) |
Oct 20, 2005 | 37.83 | 37.86 | 36.48 | 37.01 | 444,721 | -0.71(-1.89%) |
Oct 19, 2005 | 37.13 | 37.90 | 36.51 | 37.73 | 296,162 | +0.58(+1.56%) |
Oct 18, 2005 | 37.44 | 37.58 | 36.82 | 37.15 | 301,885 | -0.33(-0.87%) |
Oct 17, 2005 | 36.80 | 37.60 | 36.68 | 37.47 | 303,078 | +0.55(+1.48%) |
Oct 14, 2005 | 36.33 | 36.95 | 35.95 | 36.93 | 427,075 | +1.12(+3.14%) |
Oct 13, 2005 | 33.69 | 36.11 | 33.69 | 35.81 | 352,438 | +2.15(+6.38%) |
Oct 12, 2005 | 34.97 | 35.19 | 33.13 | 33.66 | 387,253 | -1.44(-4.11%) |
Oct 11, 2005 | 35.44 | 35.81 | 34.93 | 35.10 | 100,867 | -0.51(-1.44%) |
Oct 10, 2005 | 36.29 | 36.29 | 35.44 | 35.61 | 116,843 | -0.41(-1.14%) |
Oct 07, 2005 | 35.50 | 36.51 | 35.44 | 36.02 | 192,672 | +0.63(+1.78%) |
Oct 06, 2005 | 35.75 | 36.46 | 35.03 | 35.39 | 278,994 | -0.50(-1.40%) |
Oct 05, 2005 | 37.32 | 37.42 | 35.86 | 35.90 | 193,149 | -1.31(-3.52%) |
Oct 04, 2005 | 37.39 | 37.48 | 36.99 | 37.21 | 320,246 | -0.09(-0.25%) |
Oct 03, 2005 | 36.23 | 38.72 | 36.23 | 37.30 | 449,251 | +0.94(+2.58%) |
Sep 30, 2005 | 36.19 | 36.90 | 35.90 | 36.36 | 160,242 | +0.08(+0.21%) |
Sep 29, 2005 | 35.32 | 36.70 | 35.13 | 36.28 | 165,011 | +0.92(+2.61%) |
Sep 28, 2005 | 35.75 | 35.90 | 35.13 | 35.36 | 365,792 | -0.39(-1.08%) |
Sep 27, 2005 | 36.33 | 36.35 | 35.73 | 35.75 | 214,372 | -0.65(-1.80%) |
Sep 26, 2005 | 37.09 | 37.41 | 36.10 | 36.40 | 259,917 | -0.50(-1.36%) |
Sep 23, 2005 | 35.92 | 37.22 | 35.65 | 36.90 | 148,319 | +1.25(+3.51%) |
Sep 22, 2005 | 35.31 | 36.55 | 34.92 | 35.65 | 277,324 | +0.07(+0.19%) |
Sep 21, 2005 | 36.40 | 36.40 | 35.24 | 35.59 | 233,210 | -0.99(-2.71%) |
Sep 20, 2005 | 36.56 | 38.02 | 36.17 | 36.58 | 291,870 | +0.22(+0.60%) |
Sep 19, 2005 | 36.82 | 37.41 | 36.28 | 36.36 | 195,295 | -0.49(-1.34%) |
Sep 16, 2005 | 36.14 | 37.07 | 35.90 | 36.85 | 440,429 | +1.00(+2.78%) |
Sep 15, 2005 | 35.87 | 36.32 | 35.56 | 35.86 | 144,504 | -0.20(-0.56%) |
Sep 14, 2005 | 36.54 | 36.87 | 35.47 | 36.06 | 270,171 | -0.48(-1.31%) |
Sep 13, 2005 | 37.18 | 37.18 | 36.43 | 36.53 | 160,481 | -0.55(-1.49%) |
Sep 12, 2005 | 37.05 | 37.21 | 36.63 | 37.09 | 183,849 | +0.02(+0.05%) |
Sep 09, 2005 | 37.53 | 37.62 | 36.95 | 37.07 | 196,726 | -0.29(-0.79%) |
Sep 08, 2005 | 37.62 | 37.62 | 36.85 | 37.37 | 242,987 | -0.28(-0.74%) |
Sep 07, 2005 | 37.68 | 37.95 | 37.45 | 37.64 | 473,097 | -0.64(-1.67%) |
Sep 06, 2005 | 37.42 | 39.00 | 37.32 | 38.28 | 872,988 | +1.05(+2.82%) |
Sep 02, 2005 | 37.02 | 37.44 | 36.82 | 37.23 | 595,664 | +0.38(+1.02%) |
Sep 01, 2005 | 35.23 | 39.07 | 35.18 | 36.85 | 2,432,970 | +1.69(+4.82%) |
Aug 31, 2005 | 34.04 | 35.19 | 34.00 | 35.16 | 629,524 | +0.98(+2.87%) |
Aug 30, 2005 | 34.35 | 34.38 | 34.01 | 34.18 | 262,778 | -0.16(-0.46%) |
Aug 29, 2005 | 33.82 | 34.35 | 33.55 | 34.34 | 233,448 | +0.51(+1.51%) |
Aug 26, 2005 | 34.00 | 34.05 | 33.39 | 33.83 | 216,995 | -0.18(-0.54%) |
Aug 25, 2005 | 33.96 | 34.14 | 33.92 | 34.01 | 135,443 | +0.04(+0.12%) |
Aug 24, 2005 | 33.72 | 34.23 | 33.62 | 33.97 | 169,780 | +0.08(+0.22%) |
Aug 23, 2005 | 33.37 | 34.34 | 33.22 | 33.89 | 349,100 | +0.52(+1.56%) |
Aug 22, 2005 | 32.93 | 33.48 | 32.71 | 33.37 | 221,287 | +0.71(+2.18%) |
Aug 19, 2005 | 33.05 | 33.13 | 32.66 | 32.66 | 79,644 | -0.47(-1.42%) |
Aug 18, 2005 | 33.87 | 33.87 | 33.13 | 33.13 | 89,898 | -0.76(-2.25%) |
Aug 17, 2005 | 33.43 | 34.06 | 33.19 | 33.89 | 195,772 | +0.27(+0.80%) |
Aug 16, 2005 | 34.13 | 34.14 | 33.31 | 33.62 | 131,389 | -0.69(-2.00%) |
Aug 15, 2005 | 34.51 | 34.60 | 33.81 | 34.31 | 131,151 | -0.06(-0.17%) |
Aug 12, 2005 | 34.66 | 34.80 | 33.97 | 34.37 | 103,251 | -0.55(-1.56%) |
Aug 11, 2005 | 33.97 | 34.97 | 33.91 | 34.92 | 178,603 | +0.89(+2.61%) |
Aug 10, 2005 | 33.30 | 34.98 | 33.21 | 34.03 | 658,139 | +0.88(+2.66%) |
Aug 09, 2005 | 33.29 | 33.29 | 32.80 | 33.15 | 171,927 | -0.18(-0.55%) |
Aug 08, 2005 | 33.80 | 33.80 | 32.91 | 33.33 | 171,688 | -0.22(-0.65%) |
Aug 05, 2005 | 33.93 | 33.93 | 33.42 | 33.55 | 115,174 | -0.23(-0.70%) |
Aug 04, 2005 | 34.10 | 34.34 | 33.78 | 33.78 | 114,220 | -0.70(-2.02%) |
Aug 03, 2005 | 34.90 | 34.90 | 34.19 | 34.48 | 186,234 | -0.49(-1.41%) |
Aug 02, 2005 | 34.30 | 35.22 | 34.18 | 34.97 | 216,756 | +0.50(+1.46%) |