Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 33.66 | 34.71 | 33.58 | 34.54 | 30,936,816 | +1.32(+3.98%) |
Oct 28, 2005 | 32.85 | 33.25 | 32.68 | 33.22 | 17,461,354 | +0.55(+1.70%) |
Oct 27, 2005 | 33.17 | 33.35 | 32.65 | 32.66 | 17,029,344 | -0.61(-1.84%) |
Oct 26, 2005 | 32.98 | 33.57 | 32.90 | 33.28 | 16,351,331 | +0.14(+0.42%) |
Oct 25, 2005 | 33.55 | 33.64 | 33.04 | 33.14 | 20,548,570 | -0.60(-1.77%) |
Oct 24, 2005 | 33.65 | 33.84 | 33.37 | 33.74 | 14,222,920 | +0.36(+1.07%) |
Oct 21, 2005 | 33.42 | 33.66 | 33.29 | 33.38 | 18,309,760 | +0.09(+0.26%) |
Oct 20, 2005 | 33.69 | 34.00 | 33.15 | 33.29 | 25,924,456 | -0.28(-0.85%) |
Oct 19, 2005 | 32.95 | 33.63 | 32.69 | 33.58 | 23,364,992 | +0.63(+1.91%) |
Oct 18, 2005 | 33.00 | 33.22 | 32.88 | 32.95 | 16,420,365 | -0.08(-0.24%) |
Oct 17, 2005 | 33.06 | 33.07 | 32.74 | 33.03 | 13,415,469 | +0.15(+0.44%) |
Oct 14, 2005 | 32.98 | 33.04 | 32.42 | 32.88 | 16,241,890 | +0.20(+0.63%) |
Oct 13, 2005 | 32.78 | 32.93 | 32.57 | 32.68 | 17,061,122 | -0.13(-0.40%) |
Oct 12, 2005 | 32.90 | 32.96 | 32.56 | 32.81 | 21,561,342 | -0.06(-0.18%) |
Oct 11, 2005 | 32.85 | 33.00 | 32.52 | 32.87 | 23,502,102 | +0.35(+1.08%) |
Oct 10, 2005 | 32.61 | 32.85 | 32.45 | 32.52 | 25,893,362 | +0.37(+1.16%) |
Oct 07, 2005 | 32.14 | 32.29 | 31.94 | 32.15 | 16,792,382 | +0.07(+0.23%) |
Oct 06, 2005 | 32.09 | 32.45 | 31.61 | 32.07 | 27,878,228 | +0.31(+0.99%) |
Oct 05, 2005 | 32.09 | 32.10 | 31.76 | 31.76 | 16,808,956 | -0.26(-0.80%) |
Oct 04, 2005 | 32.16 | 32.34 | 31.95 | 32.01 | 16,544,599 | +0.07(+0.21%) |
Oct 03, 2005 | 32.15 | 32.43 | 31.90 | 31.95 | 22,756,426 | -0.04(-0.14%) |
Sep 30, 2005 | 31.74 | 32.03 | 31.65 | 31.99 | 18,701,500 | +0.20(+0.64%) |
Sep 29, 2005 | 31.61 | 31.82 | 31.40 | 31.79 | 21,937,468 | +0.30(+0.95%) |
Sep 28, 2005 | 31.47 | 31.69 | 31.22 | 31.49 | 25,986,230 | +0.02(+0.07%) |
Sep 27, 2005 | 31.72 | 31.72 | 31.32 | 31.47 | 19,668,524 | -0.01(-0.02%) |
Sep 26, 2005 | 31.96 | 32.00 | 31.41 | 31.47 | 21,399,852 | -0.07(-0.21%) |
Sep 23, 2005 | 31.54 | 31.87 | 31.30 | 31.54 | 24,951,404 | +0.01(+0.02%) |
Sep 22, 2005 | 31.53 | 31.78 | 30.89 | 31.53 | 30,394,132 | +0.51(+1.65%) |
Sep 21, 2005 | 31.41 | 31.50 | 30.98 | 31.02 | 37,203,704 | -0.53(-1.67%) |
Sep 20, 2005 | 31.55 | 32.23 | 31.46 | 31.55 | 36,118,884 | -0.58(-1.82%) |
Sep 19, 2005 | 32.13 | 32.30 | 31.99 | 32.13 | 46,707,524 | +0.10(+0.32%) |
Sep 16, 2005 | 32.28 | 32.47 | 32.00 | 32.03 | 132,404,040 | -0.33(-1.02%) |
Sep 15, 2005 | 32.63 | 32.71 | 32.29 | 32.36 | 18,874,496 | -0.28(-0.85%) |
Sep 14, 2005 | 32.98 | 33.07 | 32.54 | 32.63 | 21,318,354 | -0.27(-0.82%) |
Sep 13, 2005 | 33.93 | 33.93 | 32.88 | 32.90 | 22,510,150 | -0.60(-1.79%) |
Sep 12, 2005 | 33.38 | 33.68 | 33.25 | 33.50 | 15,661,813 | +0.00(+0.00%) |
Sep 09, 2005 | 33.33 | 33.67 | 32.78 | 33.50 | 14,853,814 | +0.02(+0.07%) |
Sep 08, 2005 | 33.29 | 33.48 | 33.09 | 33.48 | 14,428,926 | +0.00(+0.00%) |
Sep 07, 2005 | 33.46 | 33.57 | 33.12 | 33.48 | 17,478,202 | +0.12(+0.37%) |
Sep 06, 2005 | 33.36 | 33.39 | 32.71 | 33.36 | 23,203,640 | +0.83(+2.56%) |
Sep 02, 2005 | 32.96 | 32.98 | 32.51 | 32.52 | 16,074,921 | -0.33(-1.00%) |
Sep 01, 2005 | 32.85 | 32.96 | 32.65 | 32.85 | 22,801,764 | +0.03(+0.09%) |
Aug 31, 2005 | 32.99 | 33.07 | 32.63 | 32.82 | 29,878,980 | -0.17(-0.51%) |
Aug 30, 2005 | 33.12 | 33.22 | 32.67 | 32.99 | 31,169,122 | -0.34(-1.01%) |
Aug 29, 2005 | 33.36 | 33.55 | 33.07 | 33.33 | 14,412,489 | -0.04(-0.11%) |
Aug 26, 2005 | 33.09 | 33.62 | 33.01 | 33.36 | 19,970,958 | +0.30(+0.91%) |
Aug 25, 2005 | 33.46 | 33.55 | 32.97 | 33.07 | 17,212,886 | -0.19(-0.57%) |
Aug 24, 2005 | 33.84 | 33.92 | 33.20 | 33.25 | 21,211,652 | -0.58(-1.70%) |
Aug 23, 2005 | 33.90 | 34.06 | 33.80 | 33.83 | 12,085,606 | -0.24(-0.71%) |
Aug 22, 2005 | 34.21 | 34.45 | 33.82 | 34.07 | 14,001,573 | +0.07(+0.19%) |
Aug 19, 2005 | 34.59 | 34.59 | 33.96 | 34.01 | 19,785,362 | -0.48(-1.40%) |
Aug 18, 2005 | 34.44 | 34.65 | 33.95 | 34.49 | 11,611,408 | +0.09(+0.28%) |
Aug 17, 2005 | 34.54 | 34.76 | 34.39 | 34.39 | 16,178,472 | -0.34(-0.97%) |
Aug 16, 2005 | 35.09 | 35.19 | 34.42 | 34.73 | 40,770,736 | -1.12(-3.12%) |
Aug 15, 2005 | 35.64 | 35.88 | 35.41 | 35.85 | 14,170,049 | +0.29(+0.82%) |
Aug 12, 2005 | 35.64 | 35.85 | 35.45 | 35.55 | 14,108,000 | -0.18(-0.51%) |
Aug 11, 2005 | 35.80 | 35.99 | 35.52 | 35.74 | 13,095,776 | +0.08(+0.23%) |
Aug 10, 2005 | 36.00 | 36.32 | 35.60 | 35.66 | 15,027,358 | -0.28(-0.77%) |
Aug 09, 2005 | 35.88 | 36.18 | 35.84 | 35.93 | 10,679,997 | +0.05(+0.14%) |
Aug 08, 2005 | 36.12 | 36.17 | 35.84 | 35.88 | 9,897,886 | -0.12(-0.34%) |
Aug 05, 2005 | 35.85 | 36.21 | 35.80 | 36.01 | 12,718,280 | +0.02(+0.06%) |
Aug 04, 2005 | 36.28 | 36.39 | 35.95 | 35.99 | 12,691,845 | -0.28(-0.78%) |
Aug 03, 2005 | 36.16 | 36.31 | 36.12 | 36.27 | 14,500,015 | -0.09(-0.24%) |
Aug 02, 2005 | 36.25 | 36.41 | 36.10 | 36.36 | 8,670,615 | +0.20(+0.55%) |