Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 29.47 | 30.50 | 29.31 | 29.73 | 360,856 | +0.48(+1.64%) |
Oct 28, 2005 | 28.95 | 29.73 | 28.90 | 29.25 | 215,291 | +0.15(+0.52%) |
Oct 27, 2005 | 29.37 | 29.71 | 28.66 | 29.10 | 787,410 | -1.90(-6.13%) |
Oct 26, 2005 | 31.51 | 31.84 | 30.69 | 31.00 | 387,368 | -0.70(-2.21%) |
Oct 25, 2005 | 32.38 | 32.77 | 31.28 | 31.70 | 329,064 | -0.95(-2.91%) |
Oct 24, 2005 | 32.23 | 32.79 | 32.19 | 32.65 | 368,635 | +0.30(+0.93%) |
Oct 21, 2005 | 32.05 | 32.73 | 32.05 | 32.35 | 184,053 | +0.11(+0.34%) |
Oct 20, 2005 | 32.63 | 32.71 | 31.82 | 32.24 | 168,978 | -0.58(-1.77%) |
Oct 19, 2005 | 32.00 | 32.91 | 31.97 | 32.82 | 350,105 | +0.60(+1.86%) |
Oct 18, 2005 | 32.61 | 32.71 | 32.13 | 32.22 | 113,117 | -0.20(-0.62%) |
Oct 17, 2005 | 32.05 | 32.62 | 32.00 | 32.42 | 92,736 | +0.32(+1.00%) |
Oct 14, 2005 | 32.44 | 32.44 | 31.94 | 32.10 | 356,193 | -0.18(-0.56%) |
Oct 13, 2005 | 32.85 | 32.90 | 32.07 | 32.28 | 220,132 | -0.61(-1.85%) |
Oct 12, 2005 | 32.93 | 33.15 | 32.86 | 32.89 | 232,354 | -0.11(-0.33%) |
Oct 11, 2005 | 33.51 | 33.57 | 32.88 | 33.00 | 189,029 | -0.36(-1.08%) |
Oct 10, 2005 | 33.80 | 33.80 | 33.26 | 33.36 | 122,616 | -0.36(-1.07%) |
Oct 07, 2005 | 33.85 | 34.12 | 33.21 | 33.72 | 175,239 | +0.24(+0.72%) |
Oct 06, 2005 | 33.78 | 34.06 | 33.21 | 33.48 | 98,401 | -0.36(-1.06%) |
Oct 05, 2005 | 34.45 | 34.51 | 33.84 | 33.84 | 113,093 | -0.66(-1.91%) |
Oct 04, 2005 | 35.14 | 35.15 | 34.43 | 34.50 | 116,798 | -0.45(-1.29%) |
Oct 03, 2005 | 35.00 | 35.25 | 34.75 | 34.95 | 268,730 | -0.20(-0.57%) |
Sep 30, 2005 | 34.48 | 35.16 | 34.25 | 35.15 | 117,738 | +0.81(+2.36%) |
Sep 29, 2005 | 35.05 | 35.05 | 34.06 | 34.34 | 277,895 | -0.76(-2.17%) |
Sep 28, 2005 | 35.13 | 35.39 | 35.00 | 35.10 | 160,312 | -0.08(-0.23%) |
Sep 27, 2005 | 35.88 | 35.88 | 34.78 | 35.18 | 262,088 | -0.63(-1.76%) |
Sep 26, 2005 | 36.04 | 36.12 | 35.59 | 35.81 | 75,671 | -0.09(-0.25%) |
Sep 23, 2005 | 35.90 | 36.07 | 35.50 | 35.90 | 132,066 | +0.27(+0.76%) |
Sep 22, 2005 | 35.63 | 35.78 | 35.33 | 35.63 | 79,428 | +0.14(+0.39%) |
Sep 21, 2005 | 35.39 | 35.77 | 35.25 | 35.49 | 123,307 | +0.01(+0.03%) |
Sep 20, 2005 | 35.31 | 35.82 | 35.29 | 35.48 | 123,827 | +0.26(+0.74%) |
Sep 19, 2005 | 35.52 | 35.53 | 35.04 | 35.22 | 110,338 | -0.17(-0.48%) |
Sep 16, 2005 | 34.82 | 35.42 | 34.66 | 35.39 | 264,355 | +0.71(+2.05%) |
Sep 15, 2005 | 34.77 | 34.96 | 34.55 | 34.68 | 114,577 | -0.19(-0.54%) |
Sep 14, 2005 | 35.15 | 35.44 | 34.85 | 34.87 | 112,800 | -0.23(-0.66%) |
Sep 13, 2005 | 35.41 | 35.55 | 35.08 | 35.10 | 101,103 | -0.39(-1.10%) |
Sep 12, 2005 | 35.48 | 35.63 | 35.44 | 35.49 | 106,603 | -0.10(-0.28%) |
Sep 09, 2005 | 35.69 | 35.85 | 35.52 | 35.59 | 178,128 | -0.10(-0.28%) |
Sep 08, 2005 | 35.90 | 35.91 | 35.46 | 35.69 | 131,072 | -0.36(-1.00%) |
Sep 07, 2005 | 36.17 | 36.31 | 36.00 | 36.05 | 123,819 | -0.19(-0.52%) |
Sep 06, 2005 | 36.01 | 36.30 | 36.01 | 36.24 | 82,172 | +0.30(+0.83%) |
Sep 02, 2005 | 35.78 | 36.04 | 35.59 | 35.94 | 53,813 | +0.20(+0.56%) |
Sep 01, 2005 | 35.45 | 36.02 | 35.38 | 35.74 | 137,089 | +0.29(+0.82%) |
Aug 31, 2005 | 35.19 | 35.48 | 34.94 | 35.45 | 93,464 | +0.30(+0.85%) |
Aug 30, 2005 | 35.39 | 35.46 | 35.01 | 35.15 | 116,279 | -0.30(-0.85%) |
Aug 29, 2005 | 35.49 | 35.78 | 35.33 | 35.45 | 167,844 | -0.15(-0.42%) |
Aug 26, 2005 | 35.53 | 35.84 | 35.53 | 35.60 | 175,373 | +0.07(+0.20%) |
Aug 25, 2005 | 35.73 | 36.20 | 35.45 | 35.53 | 203,114 | -0.31(-0.86%) |
Aug 24, 2005 | 36.01 | 36.60 | 35.59 | 35.84 | 94,576 | -0.18(-0.50%) |
Aug 23, 2005 | 36.56 | 36.56 | 35.86 | 36.02 | 66,668 | -0.35(-0.96%) |
Aug 22, 2005 | 36.22 | 36.53 | 36.00 | 36.37 | 58,865 | +0.37(+1.03%) |
Aug 19, 2005 | 36.41 | 36.41 | 36.00 | 36.00 | 81,337 | -0.25(-0.69%) |
Aug 18, 2005 | 36.47 | 36.55 | 35.90 | 36.25 | 125,372 | -0.23(-0.63%) |
Aug 17, 2005 | 35.90 | 36.59 | 35.85 | 36.48 | 153,485 | +0.48(+1.33%) |
Aug 16, 2005 | 36.35 | 36.35 | 35.85 | 36.00 | 184,187 | -0.55(-1.50%) |
Aug 15, 2005 | 36.65 | 36.66 | 35.82 | 36.55 | 122,833 | -0.18(-0.49%) |
Aug 12, 2005 | 36.95 | 36.95 | 36.45 | 36.73 | 82,958 | -0.36(-0.97%) |
Aug 11, 2005 | 36.65 | 37.10 | 36.58 | 37.09 | 117,068 | +0.40(+1.09%) |
Aug 10, 2005 | 37.15 | 37.18 | 36.44 | 36.69 | 112,702 | -0.31(-0.84%) |
Aug 09, 2005 | 36.69 | 37.12 | 36.69 | 37.00 | 118,348 | +0.21(+0.57%) |
Aug 08, 2005 | 36.76 | 37.00 | 36.36 | 36.79 | 180,225 | +0.32(+0.88%) |
Aug 05, 2005 | 36.72 | 37.00 | 36.38 | 36.47 | 125,004 | -0.32(-0.87%) |
Aug 04, 2005 | 36.90 | 37.13 | 36.65 | 36.79 | 136,867 | -0.14(-0.38%) |
Aug 03, 2005 | 36.79 | 37.13 | 36.60 | 36.93 | 362,535 | +0.08(+0.22%) |
Aug 02, 2005 | 36.70 | 37.02 | 36.54 | 36.85 | 204,702 | +0.03(+0.08%) |