Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 40.24 | 41.11 | 39.56 | 40.23 | 6,336,701 | -0.01(-0.03%) |
Oct 28, 2005 | 38.61 | 40.53 | 38.07 | 40.24 | 6,867,611 | +1.64(+4.25%) |
Oct 27, 2005 | 40.57 | 41.00 | 38.60 | 38.60 | 5,812,845 | -1.87(-4.63%) |
Oct 26, 2005 | 40.85 | 41.47 | 39.97 | 40.47 | 5,904,257 | -0.43(-1.06%) |
Oct 25, 2005 | 40.37 | 41.11 | 39.83 | 40.91 | 6,249,041 | +0.73(+1.82%) |
Oct 24, 2005 | 38.59 | 40.50 | 38.17 | 40.17 | 5,429,785 | +1.45(+3.75%) |
Oct 21, 2005 | 38.33 | 39.47 | 37.87 | 38.72 | 7,102,070 | +0.40(+1.04%) |
Oct 20, 2005 | 40.31 | 40.31 | 37.72 | 38.32 | 8,680,242 | -2.08(-5.15%) |
Oct 19, 2005 | 39.63 | 40.50 | 38.66 | 40.40 | 7,770,924 | +0.89(+2.26%) |
Oct 18, 2005 | 41.33 | 41.44 | 39.37 | 39.51 | 7,679,212 | -2.46(-5.87%) |
Oct 17, 2005 | 41.79 | 42.40 | 41.79 | 41.97 | 4,813,317 | +0.65(+1.56%) |
Oct 14, 2005 | 39.85 | 41.49 | 39.12 | 41.33 | 5,558,423 | +1.07(+2.66%) |
Oct 13, 2005 | 41.81 | 41.84 | 39.04 | 40.25 | 8,942,320 | -1.91(-4.52%) |
Oct 12, 2005 | 42.90 | 43.04 | 41.67 | 42.16 | 4,773,390 | -0.65(-1.51%) |
Oct 11, 2005 | 41.61 | 43.40 | 41.57 | 42.80 | 6,039,349 | +1.62(+3.93%) |
Oct 10, 2005 | 42.24 | 42.28 | 40.89 | 41.19 | 4,741,718 | -1.05(-2.49%) |
Oct 07, 2005 | 41.37 | 42.58 | 41.34 | 42.24 | 5,017,005 | +1.04(+2.52%) |
Oct 06, 2005 | 41.14 | 42.63 | 40.04 | 41.20 | 8,557,608 | -0.89(-2.12%) |
Oct 05, 2005 | 44.04 | 44.94 | 42.07 | 42.09 | 6,859,956 | -2.13(-4.82%) |
Oct 04, 2005 | 46.01 | 46.02 | 44.22 | 44.22 | 3,704,664 | -1.85(-4.01%) |
Oct 03, 2005 | 46.04 | 46.50 | 45.73 | 46.07 | 3,275,373 | +0.34(+0.74%) |
Sep 30, 2005 | 46.63 | 46.87 | 45.70 | 45.73 | 3,683,350 | -1.03(-2.19%) |
Sep 29, 2005 | 45.90 | 46.87 | 45.77 | 46.75 | 6,714,958 | +0.99(+2.15%) |
Sep 28, 2005 | 44.96 | 45.82 | 44.36 | 45.77 | 3,965,391 | +0.95(+2.11%) |
Sep 27, 2005 | 44.97 | 44.97 | 43.89 | 44.82 | 3,588,185 | +0.59(+1.34%) |
Sep 26, 2005 | 42.46 | 44.40 | 42.44 | 44.23 | 5,444,195 | +1.10(+2.55%) |
Sep 23, 2005 | 43.13 | 44.32 | 42.83 | 43.13 | 4,663,665 | -1.19(-2.68%) |
Sep 22, 2005 | 45.14 | 45.77 | 43.21 | 44.32 | 6,124,006 | -0.43(-0.97%) |
Sep 21, 2005 | 45.30 | 45.31 | 44.24 | 44.75 | 6,708,953 | +0.96(+2.19%) |
Sep 20, 2005 | 43.79 | 43.90 | 42.89 | 43.79 | 5,666,646 | +0.37(+0.84%) |
Sep 19, 2005 | 42.80 | 43.79 | 42.68 | 43.42 | 5,966,850 | +1.85(+4.45%) |
Sep 16, 2005 | 41.84 | 42.12 | 41.45 | 41.57 | 5,684,058 | -0.13(-0.32%) |
Sep 15, 2005 | 42.14 | 42.34 | 41.36 | 41.70 | 3,426,225 | -0.21(-0.49%) |
Sep 14, 2005 | 42.00 | 42.49 | 41.76 | 41.91 | 3,511,783 | +0.15(+0.35%) |
Sep 13, 2005 | 42.11 | 42.59 | 41.68 | 41.77 | 4,281,806 | -0.38(-0.90%) |
Sep 12, 2005 | 42.77 | 42.84 | 41.56 | 42.14 | 4,342,897 | -0.71(-1.66%) |
Sep 09, 2005 | 42.64 | 43.20 | 42.62 | 42.86 | 5,312,706 | +0.88(+2.09%) |
Sep 08, 2005 | 42.18 | 42.42 | 41.64 | 41.98 | 3,720,125 | +0.47(+1.12%) |
Sep 07, 2005 | 41.27 | 41.94 | 41.00 | 41.51 | 4,682,278 | +0.39(+0.96%) |
Sep 06, 2005 | 40.63 | 41.16 | 40.21 | 41.12 | 3,320,854 | +0.65(+1.61%) |
Sep 02, 2005 | 41.31 | 41.31 | 40.25 | 40.47 | 3,373,539 | -1.00(-2.41%) |
Sep 01, 2005 | 40.64 | 41.56 | 40.60 | 41.47 | 6,430,364 | +0.98(+2.42%) |
Aug 31, 2005 | 39.52 | 40.57 | 39.37 | 40.49 | 5,837,762 | +0.97(+2.44%) |
Aug 30, 2005 | 39.16 | 39.71 | 39.16 | 39.52 | 4,064,608 | +0.69(+1.78%) |
Aug 29, 2005 | 38.55 | 39.77 | 38.32 | 38.83 | 3,992,860 | +0.40(+1.04%) |
Aug 26, 2005 | 39.24 | 39.32 | 38.43 | 38.43 | 3,353,726 | -0.81(-2.05%) |
Aug 25, 2005 | 38.97 | 39.31 | 38.87 | 39.23 | 2,717,294 | +0.13(+0.32%) |
Aug 24, 2005 | 39.02 | 39.58 | 38.73 | 39.11 | 4,223,266 | +0.31(+0.81%) |
Aug 23, 2005 | 38.99 | 39.17 | 38.26 | 38.79 | 3,841,407 | +0.03(+0.09%) |
Aug 22, 2005 | 38.61 | 39.07 | 38.36 | 38.76 | 4,350,553 | +0.35(+0.92%) |
Aug 19, 2005 | 37.81 | 38.57 | 37.80 | 38.41 | 3,969,744 | +1.07(+2.87%) |
Aug 18, 2005 | 36.69 | 37.57 | 36.68 | 37.33 | 4,534,427 | +0.21(+0.57%) |
Aug 17, 2005 | 38.04 | 38.91 | 36.95 | 37.12 | 5,727,287 | -0.92(-2.42%) |
Aug 16, 2005 | 39.18 | 39.24 | 38.03 | 38.04 | 4,314,678 | -1.13(-2.89%) |
Aug 15, 2005 | 39.64 | 39.70 | 39.07 | 39.17 | 2,910,475 | -0.69(-1.74%) |
Aug 12, 2005 | 40.24 | 40.28 | 39.71 | 39.87 | 2,941,996 | -0.33(-0.81%) |
Aug 11, 2005 | 39.97 | 40.19 | 39.74 | 40.19 | 5,076,746 | +0.24(+0.60%) |
Aug 10, 2005 | 39.57 | 39.97 | 39.26 | 39.95 | 4,108,438 | +0.89(+2.27%) |
Aug 09, 2005 | 39.57 | 39.64 | 38.77 | 39.07 | 4,115,493 | -0.40(-1.01%) |
Aug 08, 2005 | 39.20 | 39.88 | 39.20 | 39.47 | 4,302,370 | +1.02(+2.65%) |
Aug 05, 2005 | 38.58 | 38.96 | 37.93 | 38.45 | 3,615,654 | +0.03(+0.09%) |
Aug 04, 2005 | 38.37 | 39.09 | 38.37 | 38.41 | 3,465,252 | +0.04(+0.10%) |
Aug 03, 2005 | 38.71 | 39.37 | 38.15 | 38.37 | 4,366,914 | -0.12(-0.31%) |
Aug 02, 2005 | 37.96 | 38.81 | 37.89 | 38.49 | 4,121,647 | +0.77(+2.03%) |