Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 43.04 | 44.19 | 43.04 | 43.70 | 6,950,251 | +0.77(+1.78%) |
Oct 28, 2005 | 41.22 | 43.13 | 40.47 | 42.94 | 5,295,634 | +1.61(+3.89%) |
Oct 27, 2005 | 42.79 | 43.08 | 41.16 | 41.33 | 5,731,331 | -1.36(-3.18%) |
Oct 26, 2005 | 41.57 | 43.08 | 38.43 | 42.69 | 10,184,771 | +0.31(+0.73%) |
Oct 25, 2005 | 41.99 | 43.10 | 41.40 | 42.38 | 5,340,578 | +0.44(+1.04%) |
Oct 24, 2005 | 40.40 | 41.97 | 40.17 | 41.94 | 4,486,360 | +1.32(+3.24%) |
Oct 21, 2005 | 39.75 | 41.21 | 39.47 | 40.62 | 7,270,583 | +1.24(+3.14%) |
Oct 20, 2005 | 41.22 | 41.40 | 38.74 | 39.39 | 7,923,270 | -2.20(-5.29%) |
Oct 19, 2005 | 40.94 | 41.74 | 39.72 | 41.59 | 6,280,962 | +1.01(+2.50%) |
Oct 18, 2005 | 41.85 | 42.71 | 40.57 | 40.57 | 7,011,799 | -1.62(-3.84%) |
Oct 17, 2005 | 41.73 | 42.61 | 41.60 | 42.20 | 6,260,064 | +0.97(+2.36%) |
Oct 14, 2005 | 39.91 | 41.37 | 39.19 | 41.22 | 8,026,039 | +0.78(+1.93%) |
Oct 13, 2005 | 41.05 | 41.34 | 39.06 | 40.44 | 8,171,176 | -0.94(-2.27%) |
Oct 12, 2005 | 42.41 | 42.62 | 41.01 | 41.38 | 4,774,057 | -1.11(-2.61%) |
Oct 11, 2005 | 41.76 | 42.86 | 41.70 | 42.49 | 4,487,505 | +1.23(+2.99%) |
Oct 10, 2005 | 41.75 | 41.90 | 40.95 | 41.26 | 4,317,750 | -0.65(-1.54%) |
Oct 07, 2005 | 41.38 | 42.48 | 40.57 | 41.91 | 8,798,099 | +0.87(+2.13%) |
Oct 06, 2005 | 42.86 | 42.86 | 40.00 | 41.03 | 15,943,870 | -2.01(-4.66%) |
Oct 05, 2005 | 46.12 | 46.24 | 42.92 | 43.04 | 7,982,527 | -3.00(-6.52%) |
Oct 04, 2005 | 47.16 | 47.18 | 45.98 | 46.04 | 3,744,359 | -1.54(-3.24%) |
Oct 03, 2005 | 47.65 | 48.55 | 47.45 | 47.58 | 3,253,699 | -0.45(-0.95%) |
Sep 30, 2005 | 48.54 | 48.84 | 47.75 | 48.03 | 2,631,929 | -0.58(-1.19%) |
Sep 29, 2005 | 48.73 | 48.80 | 47.86 | 48.61 | 3,686,533 | +0.31(+0.65%) |
Sep 28, 2005 | 48.79 | 48.79 | 47.30 | 48.29 | 4,310,879 | +0.52(+1.09%) |
Sep 27, 2005 | 47.55 | 47.98 | 47.24 | 47.77 | 3,338,720 | -0.21(-0.43%) |
Sep 26, 2005 | 46.55 | 48.12 | 46.32 | 47.98 | 4,115,073 | +1.13(+2.42%) |
Sep 23, 2005 | 46.85 | 47.40 | 46.32 | 46.85 | 4,741,423 | -0.94(-1.97%) |
Sep 22, 2005 | 48.92 | 49.35 | 46.98 | 47.79 | 6,466,748 | -0.90(-1.84%) |
Sep 21, 2005 | 49.66 | 49.78 | 48.12 | 48.69 | 4,928,641 | +0.20(+0.42%) |
Sep 20, 2005 | 48.35 | 48.74 | 47.92 | 48.49 | 3,379,083 | -0.18(-0.37%) |
Sep 19, 2005 | 48.66 | 49.01 | 47.75 | 48.66 | 4,990,475 | +2.02(+4.34%) |
Sep 16, 2005 | 47.41 | 47.41 | 46.55 | 46.64 | 6,495,089 | -0.88(-1.85%) |
Sep 15, 2005 | 48.03 | 48.57 | 47.11 | 47.52 | 3,653,899 | -0.30(-0.62%) |
Sep 14, 2005 | 46.92 | 47.92 | 46.75 | 47.82 | 4,632,928 | +1.03(+2.21%) |
Sep 13, 2005 | 46.72 | 47.32 | 46.62 | 46.78 | 5,822,650 | +0.24(+0.52%) |
Sep 12, 2005 | 47.39 | 47.65 | 46.22 | 46.54 | 5,129,314 | -1.46(-3.03%) |
Sep 09, 2005 | 46.73 | 48.07 | 46.72 | 48.00 | 4,610,600 | +1.72(+3.71%) |
Sep 08, 2005 | 46.63 | 47.44 | 46.10 | 46.28 | 4,468,612 | -0.20(-0.44%) |
Sep 07, 2005 | 46.79 | 47.59 | 46.36 | 46.48 | 5,896,793 | -0.01(-0.03%) |
Sep 06, 2005 | 46.95 | 47.25 | 45.46 | 46.50 | 5,279,317 | +0.19(+0.40%) |
Sep 02, 2005 | 46.31 | 46.48 | 45.62 | 46.31 | 6,071,415 | -0.59(-1.27%) |
Sep 01, 2005 | 44.75 | 47.03 | 44.72 | 46.90 | 8,188,638 | +2.50(+5.64%) |
Aug 31, 2005 | 44.02 | 44.93 | 43.84 | 44.40 | 9,841,824 | +0.38(+0.87%) |
Aug 30, 2005 | 43.88 | 44.63 | 43.70 | 44.02 | 5,939,446 | +0.39(+0.89%) |
Aug 29, 2005 | 44.02 | 44.02 | 43.00 | 43.63 | 5,610,240 | +0.97(+2.29%) |
Aug 26, 2005 | 43.29 | 43.58 | 42.59 | 42.65 | 3,043,580 | -0.64(-1.47%) |
Aug 25, 2005 | 43.23 | 43.38 | 42.88 | 43.29 | 2,204,534 | +0.10(+0.23%) |
Aug 24, 2005 | 43.46 | 43.62 | 42.83 | 43.19 | 4,224,427 | +0.10(+0.23%) |
Aug 23, 2005 | 43.18 | 43.75 | 42.68 | 43.09 | 3,022,396 | -0.07(-0.16%) |
Aug 22, 2005 | 43.39 | 43.92 | 42.77 | 43.16 | 3,507,044 | -0.04(-0.10%) |
Aug 19, 2005 | 43.00 | 43.40 | 42.88 | 43.20 | 3,348,739 | +0.59(+1.39%) |
Aug 18, 2005 | 41.92 | 43.13 | 41.92 | 42.61 | 4,693,903 | +0.07(+0.17%) |
Aug 17, 2005 | 43.74 | 44.33 | 42.43 | 42.53 | 4,491,799 | -1.39(-3.16%) |
Aug 16, 2005 | 44.81 | 45.04 | 43.91 | 43.92 | 3,833,960 | -0.54(-1.22%) |
Aug 15, 2005 | 45.23 | 45.39 | 44.43 | 44.46 | 4,218,415 | -0.77(-1.70%) |
Aug 12, 2005 | 45.22 | 45.31 | 44.40 | 45.23 | 4,825,013 | +0.94(+2.11%) |
Aug 11, 2005 | 43.67 | 44.39 | 43.42 | 44.29 | 3,731,763 | +0.83(+1.90%) |
Aug 10, 2005 | 43.42 | 43.70 | 42.91 | 43.47 | 5,132,176 | +0.50(+1.16%) |
Aug 09, 2005 | 43.63 | 43.84 | 42.85 | 42.97 | 4,651,536 | -0.61(-1.40%) |
Aug 08, 2005 | 42.79 | 44.03 | 42.61 | 43.57 | 5,413,576 | +1.53(+3.64%) |
Aug 05, 2005 | 41.88 | 42.13 | 41.33 | 42.04 | 3,504,468 | +0.27(+0.64%) |
Aug 04, 2005 | 41.62 | 42.36 | 41.41 | 41.78 | 2,262,360 | +0.18(+0.44%) |
Aug 03, 2005 | 41.80 | 42.12 | 41.33 | 41.59 | 3,203,316 | -0.17(-0.40%) |
Aug 02, 2005 | 41.37 | 41.95 | 41.35 | 41.76 | 3,032,415 | +0.44(+1.06%) |