Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 30.23 | 30.31 | 29.53 | 29.66 | 14,951 | -0.19(-0.63%) |
Oct 28, 2005 | 29.10 | 29.98 | 29.02 | 29.84 | 14,694 | +0.83(+2.85%) |
Oct 27, 2005 | 29.25 | 29.25 | 28.85 | 29.02 | 16,042 | -0.12(-0.43%) |
Oct 26, 2005 | 29.39 | 29.53 | 28.85 | 29.14 | 29,196 | -0.33(-1.11%) |
Oct 25, 2005 | 29.31 | 29.83 | 29.30 | 29.47 | 24,640 | +0.28(+0.96%) |
Oct 24, 2005 | 29.97 | 29.97 | 29.17 | 29.19 | 28,105 | -0.39(-1.32%) |
Oct 21, 2005 | 28.83 | 29.92 | 28.83 | 29.58 | 24,576 | +0.98(+3.43%) |
Oct 20, 2005 | 29.77 | 29.83 | 28.36 | 28.60 | 60,510 | -0.86(-2.91%) |
Oct 19, 2005 | 29.84 | 29.95 | 29.00 | 29.45 | 33,239 | -0.31(-1.05%) |
Oct 18, 2005 | 30.01 | 30.26 | 29.77 | 29.77 | 14,181 | -0.36(-1.19%) |
Oct 17, 2005 | 30.30 | 30.48 | 29.94 | 30.12 | 17,902 | +0.08(+0.26%) |
Oct 14, 2005 | 30.23 | 30.42 | 29.78 | 30.05 | 16,555 | -0.03(-0.10%) |
Oct 13, 2005 | 30.98 | 31.01 | 29.61 | 30.08 | 27,592 | -0.78(-2.53%) |
Oct 12, 2005 | 31.37 | 31.46 | 30.53 | 30.86 | 26,501 | -0.86(-2.70%) |
Oct 11, 2005 | 31.36 | 31.71 | 31.36 | 31.71 | 18,287 | +0.36(+1.14%) |
Oct 10, 2005 | 31.64 | 31.64 | 31.25 | 31.36 | 20,790 | -0.33(-1.03%) |
Oct 07, 2005 | 31.64 | 31.71 | 31.36 | 31.68 | 12,705 | +0.28(+0.89%) |
Oct 06, 2005 | 31.43 | 31.71 | 31.32 | 31.40 | 23,421 | -0.22(-0.69%) |
Oct 05, 2005 | 31.79 | 31.79 | 31.62 | 31.62 | 21,303 | -0.16(-0.49%) |
Oct 04, 2005 | 31.95 | 31.95 | 31.65 | 31.78 | 16,298 | -0.03(-0.10%) |
Oct 03, 2005 | 31.71 | 31.95 | 31.37 | 31.81 | 30,929 | -0.06(-0.20%) |
Sep 30, 2005 | 31.48 | 31.98 | 31.48 | 31.87 | 23,357 | +0.34(+1.09%) |
Sep 29, 2005 | 31.62 | 31.68 | 31.39 | 31.53 | 26,758 | -0.18(-0.56%) |
Sep 28, 2005 | 31.43 | 31.95 | 31.32 | 31.70 | 30,479 | +0.35(+1.11%) |
Sep 27, 2005 | 31.32 | 31.53 | 31.25 | 31.36 | 29,966 | -0.12(-0.40%) |
Sep 26, 2005 | 31.18 | 31.51 | 31.18 | 31.48 | 52,425 | +0.28(+0.90%) |
Sep 23, 2005 | 31.20 | 31.48 | 31.18 | 31.20 | 47,292 | -0.19(-0.60%) |
Sep 22, 2005 | 31.76 | 31.78 | 31.20 | 31.39 | 43,570 | -0.56(-1.76%) |
Sep 21, 2005 | 31.92 | 32.17 | 31.85 | 31.95 | 36,768 | +0.11(+0.34%) |
Sep 20, 2005 | 31.84 | 32.31 | 31.64 | 31.84 | 31,506 | +0.00(+0.00%) |
Sep 19, 2005 | 31.76 | 32.01 | 31.74 | 31.84 | 27,335 | +0.25(+0.79%) |
Sep 16, 2005 | 31.59 | 31.78 | 31.50 | 31.59 | 14,951 | -0.22(-0.69%) |
Sep 15, 2005 | 32.07 | 32.13 | 31.70 | 31.81 | 28,747 | -0.17(-0.54%) |
Sep 14, 2005 | 32.45 | 32.65 | 31.98 | 31.98 | 31,442 | -0.25(-0.77%) |
Sep 13, 2005 | 32.38 | 32.60 | 32.12 | 32.23 | 22,202 | -0.19(-0.58%) |
Sep 12, 2005 | 32.46 | 32.57 | 32.18 | 32.41 | 26,244 | -0.03(-0.10%) |
Sep 09, 2005 | 32.10 | 32.55 | 32.06 | 32.45 | 30,800 | +0.41(+1.26%) |
Sep 08, 2005 | 32.13 | 32.17 | 31.65 | 32.04 | 25,218 | -0.17(-0.53%) |
Sep 07, 2005 | 32.01 | 32.45 | 32.01 | 32.21 | 20,469 | +0.02(+0.05%) |
Sep 06, 2005 | 32.38 | 32.38 | 32.10 | 32.20 | 12,191 | -0.14(-0.43%) |
Sep 02, 2005 | 32.34 | 32.34 | 31.32 | 32.34 | 25,859 | -0.03(-0.10%) |
Sep 01, 2005 | 32.12 | 32.45 | 32.10 | 32.37 | 17,967 | +0.09(+0.29%) |
Aug 31, 2005 | 31.93 | 32.27 | 31.82 | 32.27 | 35,356 | +0.33(+1.02%) |
Aug 30, 2005 | 31.79 | 31.99 | 31.60 | 31.95 | 33,175 | +0.17(+0.54%) |
Aug 29, 2005 | 31.87 | 31.95 | 31.48 | 31.78 | 39,912 | -0.09(-0.29%) |
Aug 26, 2005 | 31.32 | 31.93 | 31.32 | 31.87 | 32,918 | +0.55(+1.74%) |
Aug 25, 2005 | 31.54 | 31.68 | 31.29 | 31.32 | 25,923 | -0.22(-0.69%) |
Aug 24, 2005 | 31.64 | 31.78 | 31.29 | 31.54 | 30,993 | -0.14(-0.44%) |
Aug 23, 2005 | 31.48 | 31.71 | 31.32 | 31.68 | 25,025 | +0.05(+0.15%) |
Aug 22, 2005 | 31.43 | 32.01 | 31.32 | 31.64 | 28,875 | -0.19(-0.59%) |
Aug 19, 2005 | 31.40 | 32.07 | 31.32 | 31.82 | 28,939 | +0.50(+1.59%) |
Aug 18, 2005 | 31.84 | 31.84 | 31.18 | 31.32 | 40,875 | -0.62(-1.95%) |
Aug 17, 2005 | 32.31 | 32.41 | 31.85 | 31.95 | 41,324 | -0.51(-1.58%) |
Aug 16, 2005 | 32.48 | 32.65 | 32.04 | 32.46 | 37,923 | -0.02(-0.05%) |
Aug 15, 2005 | 32.60 | 32.79 | 32.26 | 32.48 | 34,650 | -0.12(-0.38%) |
Aug 12, 2005 | 32.63 | 32.88 | 32.10 | 32.60 | 33,560 | +0.00(+0.00%) |
Aug 11, 2005 | 32.37 | 32.63 | 32.10 | 32.60 | 25,474 | +0.08(+0.24%) |
Aug 10, 2005 | 32.76 | 32.77 | 32.34 | 32.52 | 43,570 | -0.28(-0.86%) |
Aug 09, 2005 | 32.88 | 32.99 | 32.10 | 32.80 | 61,216 | -0.06(-0.19%) |
Aug 08, 2005 | 33.35 | 33.51 | 32.43 | 32.87 | 56,981 | -0.19(-0.57%) |
Aug 05, 2005 | 33.12 | 33.26 | 32.35 | 33.05 | 29,581 | -0.09(-0.28%) |
Aug 04, 2005 | 32.96 | 33.33 | 32.90 | 33.15 | 49,537 | -0.03(-0.09%) |
Aug 03, 2005 | 32.90 | 33.35 | 32.82 | 33.18 | 48,832 | +0.28(+0.85%) |
Aug 02, 2005 | 32.54 | 33.10 | 32.26 | 32.90 | 66,350 | +0.41(+1.25%) |