Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 36.67 | 37.11 | 36.52 | 36.67 | 1,686,612 | -0.10(-0.27%) |
Oct 28, 2005 | 35.30 | 37.28 | 35.20 | 36.76 | 3,335,117 | +2.67(+7.83%) |
Oct 27, 2005 | 35.59 | 35.60 | 32.93 | 34.10 | 5,730,174 | -1.50(-4.22%) |
Oct 26, 2005 | 35.93 | 36.33 | 35.53 | 35.60 | 920,227 | -0.39(-1.08%) |
Oct 25, 2005 | 35.87 | 36.09 | 35.71 | 35.99 | 871,213 | +0.13(+0.37%) |
Oct 24, 2005 | 35.83 | 36.42 | 35.73 | 35.85 | 1,787,757 | -0.56(-1.53%) |
Oct 21, 2005 | 37.20 | 37.20 | 36.17 | 36.41 | 1,555,150 | -0.77(-2.07%) |
Oct 20, 2005 | 37.36 | 37.57 | 37.05 | 37.18 | 646,964 | -0.15(-0.40%) |
Oct 19, 2005 | 37.78 | 37.79 | 37.03 | 37.33 | 1,390,541 | -0.64(-1.67%) |
Oct 18, 2005 | 38.20 | 38.25 | 37.83 | 37.96 | 579,958 | -0.38(-0.99%) |
Oct 17, 2005 | 38.35 | 38.86 | 38.31 | 38.35 | 681,812 | +0.08(+0.22%) |
Oct 14, 2005 | 38.66 | 38.68 | 37.90 | 38.26 | 942,610 | -0.23(-0.59%) |
Oct 13, 2005 | 39.19 | 39.21 | 38.30 | 38.49 | 982,133 | -0.71(-1.80%) |
Oct 12, 2005 | 38.23 | 39.32 | 38.16 | 39.19 | 2,031,980 | +0.68(+1.78%) |
Oct 11, 2005 | 37.34 | 38.71 | 37.34 | 38.51 | 1,603,882 | +1.17(+3.14%) |
Oct 10, 2005 | 37.66 | 37.84 | 37.33 | 37.34 | 654,472 | -0.23(-0.62%) |
Oct 07, 2005 | 37.20 | 37.69 | 37.19 | 37.57 | 1,294,070 | +0.29(+0.78%) |
Oct 06, 2005 | 37.31 | 37.48 | 36.96 | 37.28 | 1,197,882 | +0.14(+0.38%) |
Oct 05, 2005 | 37.05 | 37.28 | 36.93 | 37.14 | 1,161,050 | +0.18(+0.48%) |
Oct 04, 2005 | 36.84 | 37.07 | 36.45 | 36.96 | 948,134 | +0.49(+1.34%) |
Oct 03, 2005 | 37.15 | 37.27 | 36.36 | 36.47 | 1,533,618 | -0.67(-1.81%) |
Sep 30, 2005 | 36.45 | 37.16 | 36.40 | 37.15 | 667,930 | +0.47(+1.29%) |
Sep 29, 2005 | 37.03 | 37.03 | 36.07 | 36.67 | 1,155,667 | -0.73(-1.96%) |
Sep 28, 2005 | 37.17 | 37.41 | 36.94 | 37.41 | 1,112,744 | +0.24(+0.65%) |
Sep 27, 2005 | 37.36 | 37.37 | 36.28 | 37.17 | 3,247,146 | -0.73(-1.92%) |
Sep 26, 2005 | 38.47 | 38.51 | 37.87 | 37.89 | 995,732 | -0.57(-1.49%) |
Sep 23, 2005 | 38.47 | 38.92 | 37.98 | 38.47 | 1,722,593 | +0.24(+0.63%) |
Sep 22, 2005 | 37.72 | 38.36 | 37.72 | 38.23 | 1,447,630 | +0.50(+1.33%) |
Sep 21, 2005 | 38.61 | 38.61 | 37.69 | 37.72 | 1,835,072 | -0.85(-2.21%) |
Sep 20, 2005 | 38.66 | 38.90 | 38.51 | 38.58 | 906,769 | -0.13(-0.35%) |
Sep 19, 2005 | 39.31 | 39.52 | 38.56 | 38.71 | 504,170 | -0.63(-1.60%) |
Sep 16, 2005 | 39.21 | 39.55 | 39.11 | 39.34 | 831,406 | +0.22(+0.56%) |
Sep 15, 2005 | 39.03 | 39.46 | 39.03 | 39.12 | 486,037 | +0.19(+0.49%) |
Sep 14, 2005 | 39.55 | 39.66 | 38.77 | 38.93 | 1,285,995 | -0.73(-1.85%) |
Sep 13, 2005 | 40.10 | 40.24 | 39.65 | 39.67 | 676,854 | -0.61(-1.51%) |
Sep 12, 2005 | 40.31 | 40.55 | 40.24 | 40.27 | 721,336 | +0.06(+0.16%) |
Sep 09, 2005 | 40.56 | 40.69 | 40.05 | 40.21 | 817,807 | -0.25(-0.63%) |
Sep 08, 2005 | 39.52 | 40.63 | 39.35 | 40.46 | 1,544,668 | +1.21(+3.09%) |
Sep 07, 2005 | 40.53 | 40.53 | 38.44 | 39.25 | 4,734,016 | -1.28(-3.15%) |
Sep 06, 2005 | 41.11 | 41.13 | 40.41 | 40.53 | 630,248 | -0.26(-0.64%) |
Sep 02, 2005 | 41.01 | 41.01 | 40.31 | 40.79 | 823,331 | +0.02(+0.05%) |
Sep 01, 2005 | 41.44 | 41.49 | 40.57 | 40.77 | 1,767,925 | -0.68(-1.65%) |
Aug 31, 2005 | 41.28 | 41.50 | 40.74 | 41.45 | 972,217 | +0.17(+0.41%) |
Aug 30, 2005 | 40.82 | 41.39 | 40.82 | 41.28 | 922,777 | +0.46(+1.12%) |
Aug 29, 2005 | 41.12 | 41.12 | 39.98 | 40.82 | 975,900 | -0.64(-1.53%) |
Aug 26, 2005 | 41.98 | 42.00 | 41.40 | 41.46 | 458,697 | -0.47(-1.11%) |
Aug 25, 2005 | 41.66 | 42.08 | 41.66 | 41.92 | 749,526 | +0.26(+0.63%) |
Aug 24, 2005 | 41.51 | 42.00 | 41.30 | 41.66 | 1,047,864 | +0.09(+0.22%) |
Aug 23, 2005 | 41.01 | 41.60 | 41.01 | 41.57 | 1,379,066 | +0.22(+0.53%) |
Aug 22, 2005 | 40.03 | 41.35 | 39.95 | 41.35 | 1,603,032 | +1.32(+3.30%) |
Aug 19, 2005 | 40.27 | 40.31 | 39.95 | 40.03 | 1,242,505 | -0.44(-1.08%) |
Aug 18, 2005 | 40.96 | 41.15 | 40.41 | 40.47 | 842,597 | -0.61(-1.49%) |
Aug 17, 2005 | 41.23 | 41.37 | 41.03 | 41.08 | 540,577 | -0.21(-0.51%) |
Aug 16, 2005 | 42.19 | 42.19 | 41.23 | 41.30 | 434,898 | -0.84(-1.99%) |
Aug 15, 2005 | 41.96 | 42.22 | 41.73 | 42.14 | 815,540 | +0.20(+0.49%) |
Aug 12, 2005 | 42.04 | 42.33 | 41.59 | 41.93 | 658,722 | -0.04(-0.08%) |
Aug 11, 2005 | 41.23 | 42.04 | 41.23 | 41.97 | 1,009,757 | +0.64(+1.54%) |
Aug 10, 2005 | 41.18 | 41.73 | 41.16 | 41.33 | 759,301 | +0.16(+0.38%) |
Aug 09, 2005 | 41.06 | 41.45 | 40.99 | 41.18 | 591,291 | +0.16(+0.40%) |
Aug 08, 2005 | 41.08 | 41.40 | 40.92 | 41.01 | 1,214,881 | -0.18(-0.45%) |
Aug 05, 2005 | 41.72 | 42.34 | 41.13 | 41.20 | 1,151,134 | -0.37(-0.90%) |
Aug 04, 2005 | 41.34 | 41.66 | 41.02 | 41.57 | 949,126 | +0.18(+0.44%) |
Aug 03, 2005 | 41.34 | 41.61 | 41.25 | 41.39 | 1,255,821 | +0.06(+0.14%) |
Aug 02, 2005 | 42.07 | 42.43 | 41.33 | 41.33 | 3,850,053 | -0.88(-2.07%) |