Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 41.49 | 41.55 | 41.25 | 41.30 | 15,043,178 | -0.22(-0.52%) |
Oct 28, 2005 | 40.92 | 41.54 | 40.71 | 41.51 | 14,021,911 | +1.00(+2.46%) |
Oct 27, 2005 | 41.22 | 41.23 | 40.26 | 40.52 | 21,378,368 | -0.90(-2.18%) |
Oct 26, 2005 | 41.68 | 41.93 | 41.27 | 41.42 | 13,852,837 | -0.51(-1.21%) |
Oct 25, 2005 | 42.05 | 42.17 | 41.72 | 41.93 | 10,774,783 | -0.34(-0.81%) |
Oct 24, 2005 | 42.34 | 42.54 | 41.84 | 42.27 | 13,262,670 | +0.02(+0.05%) |
Oct 21, 2005 | 42.40 | 42.53 | 42.13 | 42.25 | 21,059,024 | -0.07(-0.16%) |
Oct 20, 2005 | 42.47 | 42.60 | 42.14 | 42.32 | 13,073,277 | -0.10(-0.23%) |
Oct 19, 2005 | 41.61 | 42.44 | 41.34 | 42.42 | 20,824,746 | +0.89(+2.14%) |
Oct 18, 2005 | 41.95 | 42.21 | 41.32 | 41.53 | 30,002,652 | -0.02(-0.05%) |
Oct 17, 2005 | 41.98 | 41.98 | 41.33 | 41.55 | 14,065,733 | -0.46(-1.10%) |
Oct 14, 2005 | 42.36 | 42.23 | 41.83 | 42.01 | 20,196,064 | -0.21(-0.50%) |
Oct 13, 2005 | 40.76 | 42.60 | 40.74 | 42.22 | 29,990,674 | +1.46(+3.59%) |
Oct 12, 2005 | 40.51 | 40.95 | 40.32 | 40.76 | 12,201,372 | +0.34(+0.83%) |
Oct 11, 2005 | 40.54 | 40.68 | 40.28 | 40.42 | 11,837,749 | -0.12(-0.29%) |
Oct 10, 2005 | 40.41 | 41.00 | 39.92 | 40.54 | 11,634,406 | +0.09(+0.21%) |
Oct 07, 2005 | 40.76 | 40.76 | 40.31 | 40.45 | 17,718,640 | -0.15(-0.37%) |
Oct 06, 2005 | 41.26 | 41.28 | 40.35 | 40.60 | 19,248,948 | -0.45(-1.09%) |
Oct 05, 2005 | 41.58 | 41.67 | 41.05 | 41.05 | 7,964,820 | -0.53(-1.27%) |
Oct 04, 2005 | 41.56 | 41.73 | 41.18 | 41.58 | 9,293,908 | +0.31(+0.75%) |
Oct 03, 2005 | 41.73 | 41.71 | 41.22 | 41.27 | 10,351,567 | -0.46(-1.11%) |
Sep 30, 2005 | 42.14 | 42.17 | 41.55 | 41.73 | 8,562,113 | -0.31(-0.74%) |
Sep 29, 2005 | 41.51 | 42.11 | 41.48 | 42.04 | 9,530,763 | +0.36(+0.85%) |
Sep 28, 2005 | 41.73 | 41.95 | 41.61 | 41.69 | 8,450,964 | -0.16(-0.38%) |
Sep 27, 2005 | 42.14 | 42.17 | 41.63 | 41.84 | 9,468,137 | -0.28(-0.66%) |
Sep 26, 2005 | 42.36 | 42.50 | 42.05 | 42.12 | 9,070,700 | -0.08(-0.19%) |
Sep 23, 2005 | 42.20 | 42.81 | 42.13 | 42.20 | 11,849,577 | -0.45(-1.07%) |
Sep 22, 2005 | 42.51 | 43.08 | 42.48 | 42.65 | 10,976,913 | -0.01(-0.03%) |
Sep 21, 2005 | 42.17 | 43.07 | 42.15 | 42.67 | 10,877,440 | +0.20(+0.47%) |
Sep 20, 2005 | 42.69 | 42.73 | 42.40 | 42.47 | 8,038,212 | -0.16(-0.39%) |
Sep 19, 2005 | 42.98 | 43.00 | 42.54 | 42.64 | 10,944,311 | -0.35(-0.81%) |
Sep 16, 2005 | 42.59 | 43.01 | 42.44 | 42.98 | 19,705,522 | +0.53(+1.26%) |
Sep 15, 2005 | 42.46 | 42.53 | 42.31 | 42.45 | 6,029,341 | +0.05(+0.11%) |
Sep 14, 2005 | 42.52 | 42.67 | 42.24 | 42.40 | 11,002,236 | +0.16(+0.39%) |
Sep 13, 2005 | 42.54 | 42.67 | 42.21 | 42.24 | 10,114,257 | -0.42(-0.97%) |
Sep 12, 2005 | 42.69 | 42.83 | 42.56 | 42.65 | 8,982,144 | -0.03(-0.08%) |
Sep 09, 2005 | 42.44 | 42.85 | 42.27 | 42.69 | 7,770,271 | +0.42(+0.98%) |
Sep 08, 2005 | 42.87 | 42.87 | 42.17 | 42.27 | 9,803,252 | -0.46(-1.08%) |
Sep 07, 2005 | 42.21 | 42.79 | 42.17 | 42.73 | 11,853,974 | +0.67(+1.58%) |
Sep 06, 2005 | 41.71 | 42.22 | 41.69 | 42.07 | 11,181,166 | +0.59(+1.41%) |
Sep 02, 2005 | 41.78 | 41.93 | 41.45 | 41.48 | 6,253,004 | -0.15(-0.36%) |
Sep 01, 2005 | 41.67 | 42.03 | 41.47 | 41.63 | 9,317,108 | -0.17(-0.41%) |
Aug 31, 2005 | 41.55 | 41.88 | 40.93 | 41.80 | 11,602,259 | +0.26(+0.62%) |
Aug 30, 2005 | 41.33 | 41.59 | 41.12 | 41.55 | 10,290,306 | -0.01(-0.02%) |
Aug 29, 2005 | 40.74 | 41.63 | 40.66 | 41.55 | 9,496,493 | +0.71(+1.73%) |
Aug 26, 2005 | 40.85 | 41.16 | 40.85 | 40.85 | 7,867,470 | -0.39(-0.94%) |
Aug 25, 2005 | 41.25 | 41.68 | 41.18 | 41.24 | 9,314,227 | +0.18(+0.45%) |
Aug 24, 2005 | 41.34 | 41.51 | 40.98 | 41.05 | 12,016,528 | -0.34(-0.81%) |
Aug 23, 2005 | 41.89 | 41.93 | 41.17 | 41.39 | 13,509,230 | -0.49(-1.17%) |
Aug 22, 2005 | 42.21 | 42.25 | 41.76 | 41.88 | 8,159,369 | -0.05(-0.11%) |
Aug 19, 2005 | 42.15 | 42.31 | 41.92 | 41.92 | 9,282,232 | -0.45(-1.06%) |
Aug 18, 2005 | 41.84 | 42.50 | 41.76 | 42.37 | 14,103,188 | +0.49(+1.18%) |
Aug 17, 2005 | 41.69 | 42.06 | 41.66 | 41.88 | 8,459,001 | +0.32(+0.78%) |
Aug 16, 2005 | 41.76 | 41.80 | 41.44 | 41.55 | 8,255,809 | -0.22(-0.54%) |
Aug 15, 2005 | 41.82 | 41.94 | 41.56 | 41.78 | 8,192,274 | -0.14(-0.33%) |
Aug 12, 2005 | 42.23 | 42.32 | 41.86 | 41.92 | 7,358,277 | -0.49(-1.17%) |
Aug 11, 2005 | 42.11 | 42.54 | 42.04 | 42.41 | 7,109,139 | +0.30(+0.72%) |
Aug 10, 2005 | 42.31 | 42.64 | 42.04 | 42.11 | 8,114,333 | -0.11(-0.27%) |
Aug 09, 2005 | 41.96 | 42.22 | 41.84 | 42.22 | 6,977,065 | +0.38(+0.91%) |
Aug 08, 2005 | 41.90 | 42.00 | 41.70 | 41.84 | 6,068,463 | -0.07(-0.16%) |
Aug 05, 2005 | 42.22 | 42.26 | 41.90 | 41.90 | 7,611,205 | -0.40(-0.95%) |
Aug 04, 2005 | 42.69 | 42.83 | 42.29 | 42.31 | 6,140,187 | -0.47(-1.11%) |
Aug 03, 2005 | 42.46 | 42.87 | 42.41 | 42.78 | 7,719,928 | +0.16(+0.37%) |
Aug 02, 2005 | 42.63 | 42.67 | 42.32 | 42.62 | 8,423,063 | +0.09(+0.20%) |