Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 32.06 | 32.06 | 30.92 | 30.94 | 10,598,982 | -1.11(-3.47%) |
Oct 28, 2005 | 31.74 | 32.15 | 31.27 | 32.05 | 6,366,714 | +0.13(+0.41%) |
Oct 27, 2005 | 32.57 | 32.83 | 31.75 | 31.92 | 5,783,053 | -0.10(-0.32%) |
Oct 26, 2005 | 33.02 | 33.69 | 31.90 | 32.02 | 8,371,871 | -1.14(-3.44%) |
Oct 25, 2005 | 33.13 | 34.08 | 33.05 | 33.16 | 8,608,420 | +0.49(+1.49%) |
Oct 24, 2005 | 31.60 | 32.84 | 31.59 | 32.68 | 7,729,141 | +0.82(+2.58%) |
Oct 21, 2005 | 31.52 | 32.25 | 31.30 | 31.85 | 10,360,368 | +0.42(+1.34%) |
Oct 20, 2005 | 31.64 | 32.43 | 31.05 | 31.43 | 9,805,759 | -0.60(-1.88%) |
Oct 19, 2005 | 32.03 | 32.06 | 31.23 | 32.04 | 8,616,406 | -0.53(-1.63%) |
Oct 18, 2005 | 32.97 | 33.36 | 32.43 | 32.57 | 6,187,031 | -0.71(-2.14%) |
Oct 17, 2005 | 33.39 | 33.68 | 33.26 | 33.28 | 5,782,089 | +0.61(+1.87%) |
Oct 14, 2005 | 33.09 | 32.94 | 31.97 | 32.67 | 8,486,979 | -0.41(-1.25%) |
Oct 13, 2005 | 32.86 | 33.13 | 32.21 | 33.08 | 10,390,659 | -0.35(-1.04%) |
Oct 12, 2005 | 34.25 | 34.50 | 33.18 | 33.43 | 7,952,610 | -0.76(-2.21%) |
Oct 11, 2005 | 34.24 | 34.60 | 33.94 | 34.19 | 6,692,623 | -0.17(-0.49%) |
Oct 10, 2005 | 34.60 | 34.79 | 34.05 | 34.35 | 5,227,480 | -0.16(-0.46%) |
Oct 07, 2005 | 33.92 | 34.59 | 33.68 | 34.51 | 9,274,694 | +0.44(+1.30%) |
Oct 06, 2005 | 32.84 | 34.15 | 32.94 | 34.07 | 9,998,936 | +1.36(+4.15%) |
Oct 05, 2005 | 33.55 | 33.56 | 32.68 | 32.71 | 7,753,650 | -0.84(-2.51%) |
Oct 04, 2005 | 34.13 | 34.32 | 33.49 | 33.55 | 5,697,273 | -0.59(-1.72%) |
Oct 03, 2005 | 33.79 | 34.21 | 33.42 | 34.14 | 6,451,805 | -0.12(-0.34%) |
Sep 30, 2005 | 34.90 | 35.01 | 34.15 | 34.26 | 7,594,620 | -0.64(-1.83%) |
Sep 29, 2005 | 34.53 | 34.92 | 34.27 | 34.90 | 11,055,832 | +0.37(+1.07%) |
Sep 28, 2005 | 34.53 | 34.64 | 33.41 | 34.53 | 9,097,627 | +0.88(+2.61%) |
Sep 27, 2005 | 33.55 | 33.78 | 32.97 | 33.65 | 7,824,284 | -0.25(-0.75%) |
Sep 26, 2005 | 33.15 | 34.30 | 32.57 | 33.90 | 11,328,869 | +0.76(+2.30%) |
Sep 23, 2005 | 33.14 | 33.34 | 32.78 | 33.14 | 7,864,489 | -0.41(-1.23%) |
Sep 22, 2005 | 33.63 | 33.63 | 32.72 | 33.55 | 11,192,144 | -0.02(-0.06%) |
Sep 21, 2005 | 32.86 | 33.64 | 32.86 | 33.58 | 8,650,553 | +1.03(+3.17%) |
Sep 20, 2005 | 32.54 | 33.83 | 32.48 | 32.54 | 9,034,015 | -0.94(-2.82%) |
Sep 19, 2005 | 33.49 | 34.32 | 33.19 | 33.49 | 17,500,340 | -0.07(-0.22%) |
Sep 16, 2005 | 33.41 | 33.56 | 32.83 | 33.56 | 18,016,948 | +0.89(+2.71%) |
Sep 15, 2005 | 32.43 | 32.81 | 32.15 | 32.68 | 11,885,268 | +0.76(+2.39%) |
Sep 14, 2005 | 30.63 | 31.99 | 30.63 | 31.91 | 14,048,904 | +1.60(+5.27%) |
Sep 13, 2005 | 30.74 | 30.74 | 30.26 | 30.31 | 6,357,764 | -0.42(-1.37%) |
Sep 12, 2005 | 30.64 | 30.81 | 30.45 | 30.74 | 7,088,615 | -0.09(-0.28%) |
Sep 09, 2005 | 30.14 | 30.92 | 30.05 | 30.82 | 10,668,652 | +1.05(+3.51%) |
Sep 08, 2005 | 29.65 | 30.25 | 29.65 | 29.78 | 7,111,609 | +0.39(+1.31%) |
Sep 07, 2005 | 29.36 | 29.55 | 29.29 | 29.39 | 3,379,976 | +0.04(+0.15%) |
Sep 06, 2005 | 29.78 | 29.78 | 29.20 | 29.35 | 4,214,093 | -0.22(-0.74%) |
Sep 02, 2005 | 29.57 | 29.89 | 29.43 | 29.57 | 4,909,832 | -0.16(-0.54%) |
Sep 01, 2005 | 29.23 | 29.76 | 29.20 | 29.73 | 7,948,754 | +0.98(+3.41%) |
Aug 31, 2005 | 28.26 | 28.75 | 28.11 | 28.75 | 4,506,405 | +0.52(+1.83%) |
Aug 30, 2005 | 28.12 | 28.56 | 27.89 | 28.23 | 5,967,280 | -0.30(-1.07%) |
Aug 29, 2005 | 28.46 | 28.81 | 28.48 | 28.54 | 3,589,813 | +0.08(+0.28%) |
Aug 26, 2005 | 28.62 | 28.72 | 28.46 | 28.46 | 3,006,152 | -0.04(-0.13%) |
Aug 25, 2005 | 28.54 | 28.86 | 28.46 | 28.49 | 3,800,614 | +0.13(+0.46%) |
Aug 24, 2005 | 29.23 | 29.39 | 28.30 | 28.36 | 7,306,851 | -0.69(-2.38%) |
Aug 23, 2005 | 29.17 | 29.55 | 29.04 | 29.05 | 4,192,751 | -0.12(-0.42%) |
Aug 22, 2005 | 29.45 | 29.81 | 29.03 | 29.17 | 5,192,645 | -0.11(-0.37%) |
Aug 19, 2005 | 29.18 | 29.38 | 29.06 | 29.28 | 4,087,557 | +0.14(+0.47%) |
Aug 18, 2005 | 29.22 | 29.52 | 28.99 | 29.15 | 4,531,052 | +0.15(+0.50%) |
Aug 17, 2005 | 29.60 | 29.60 | 28.99 | 29.00 | 8,096,356 | -0.67(-2.25%) |
Aug 16, 2005 | 29.82 | 30.28 | 29.63 | 29.67 | 5,866,630 | -0.15(-0.51%) |
Aug 15, 2005 | 29.92 | 29.92 | 29.53 | 29.82 | 5,286,273 | -0.30(-0.99%) |
Aug 12, 2005 | 30.10 | 30.24 | 29.71 | 30.12 | 8,149,780 | +0.09(+0.29%) |
Aug 11, 2005 | 29.27 | 30.12 | 29.25 | 30.03 | 10,409,936 | +1.09(+3.76%) |
Aug 10, 2005 | 28.87 | 29.09 | 28.72 | 28.94 | 5,690,113 | +0.44(+1.53%) |
Aug 09, 2005 | 28.28 | 28.71 | 28.09 | 28.51 | 4,912,311 | +0.21(+0.74%) |
Aug 08, 2005 | 28.44 | 28.97 | 28.23 | 28.30 | 4,765,397 | -0.17(-0.59%) |
Aug 05, 2005 | 28.87 | 28.94 | 28.24 | 28.46 | 5,010,345 | -0.28(-0.99%) |
Aug 04, 2005 | 29.27 | 29.49 | 28.69 | 28.75 | 8,242,169 | -0.43(-1.47%) |
Aug 03, 2005 | 28.07 | 29.25 | 28.07 | 29.17 | 11,124,126 | +1.47(+5.32%) |
Aug 02, 2005 | 27.34 | 28.09 | 27.34 | 27.70 | 5,528,880 | +0.40(+1.46%) |