Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 41.48 | 41.54 | 41.24 | 41.29 | 15,045,555 | -0.22(-0.52%) |
Oct 28, 2005 | 40.91 | 41.53 | 40.70 | 41.51 | 14,024,126 | +1.00(+2.46%) |
Oct 27, 2005 | 41.21 | 41.22 | 40.25 | 40.51 | 21,381,746 | -0.90(-2.18%) |
Oct 26, 2005 | 41.67 | 41.92 | 41.26 | 41.42 | 13,855,026 | -0.51(-1.21%) |
Oct 25, 2005 | 42.05 | 42.17 | 41.71 | 41.92 | 10,776,485 | -0.34(-0.81%) |
Oct 24, 2005 | 42.33 | 42.53 | 41.84 | 42.27 | 13,264,766 | +0.02(+0.05%) |
Oct 21, 2005 | 42.40 | 42.52 | 42.12 | 42.25 | 21,062,350 | -0.07(-0.16%) |
Oct 20, 2005 | 42.46 | 42.59 | 42.13 | 42.31 | 13,075,343 | -0.10(-0.23%) |
Oct 19, 2005 | 41.61 | 42.43 | 41.34 | 42.41 | 20,828,036 | +0.89(+2.14%) |
Oct 18, 2005 | 41.94 | 42.20 | 41.32 | 41.52 | 30,007,394 | -0.02(-0.05%) |
Oct 17, 2005 | 41.97 | 41.97 | 41.32 | 41.54 | 14,067,956 | -0.46(-1.10%) |
Oct 14, 2005 | 42.36 | 42.23 | 41.82 | 42.00 | 20,199,256 | -0.21(-0.50%) |
Oct 13, 2005 | 40.75 | 42.60 | 40.73 | 42.21 | 29,995,412 | +1.46(+3.59%) |
Oct 12, 2005 | 40.51 | 40.95 | 40.32 | 40.75 | 12,203,300 | +0.34(+0.83%) |
Oct 11, 2005 | 40.53 | 40.67 | 40.27 | 40.41 | 11,839,620 | -0.12(-0.29%) |
Oct 10, 2005 | 40.41 | 40.99 | 39.91 | 40.53 | 11,636,244 | +0.09(+0.21%) |
Oct 07, 2005 | 40.75 | 40.75 | 40.30 | 40.45 | 17,721,438 | -0.15(-0.37%) |
Oct 06, 2005 | 41.26 | 41.27 | 40.34 | 40.60 | 19,251,988 | -0.45(-1.09%) |
Oct 05, 2005 | 41.57 | 41.67 | 41.05 | 41.05 | 7,966,078 | -0.53(-1.27%) |
Oct 04, 2005 | 41.55 | 41.73 | 41.18 | 41.57 | 9,295,376 | +0.31(+0.75%) |
Oct 03, 2005 | 41.73 | 41.71 | 41.22 | 41.26 | 10,353,203 | -0.46(-1.11%) |
Sep 30, 2005 | 42.13 | 42.16 | 41.54 | 41.73 | 8,563,466 | -0.31(-0.74%) |
Sep 29, 2005 | 41.51 | 42.10 | 41.47 | 42.03 | 9,532,269 | +0.36(+0.85%) |
Sep 28, 2005 | 41.72 | 41.94 | 41.61 | 41.68 | 8,452,300 | -0.16(-0.38%) |
Sep 27, 2005 | 42.13 | 42.17 | 41.63 | 41.84 | 9,469,633 | -0.28(-0.66%) |
Sep 26, 2005 | 42.35 | 42.50 | 42.04 | 42.11 | 9,072,133 | -0.08(-0.19%) |
Sep 23, 2005 | 42.19 | 42.80 | 42.13 | 42.19 | 11,851,449 | -0.45(-1.07%) |
Sep 22, 2005 | 42.50 | 43.08 | 42.47 | 42.65 | 10,978,647 | -0.01(-0.03%) |
Sep 21, 2005 | 42.17 | 43.06 | 42.14 | 42.66 | 10,879,159 | +0.20(+0.47%) |
Sep 20, 2005 | 42.68 | 42.73 | 42.40 | 42.46 | 8,039,482 | -0.16(-0.39%) |
Sep 19, 2005 | 42.98 | 42.99 | 42.53 | 42.63 | 10,946,041 | -0.35(-0.81%) |
Sep 16, 2005 | 42.58 | 43.00 | 42.43 | 42.98 | 19,708,636 | +0.53(+1.26%) |
Sep 15, 2005 | 42.45 | 42.52 | 42.31 | 42.44 | 6,030,294 | +0.05(+0.11%) |
Sep 14, 2005 | 42.51 | 42.67 | 42.23 | 42.40 | 11,003,975 | +0.16(+0.39%) |
Sep 13, 2005 | 42.54 | 42.66 | 42.20 | 42.23 | 10,115,855 | -0.42(-0.97%) |
Sep 12, 2005 | 42.68 | 42.83 | 42.55 | 42.65 | 8,983,564 | -0.03(-0.08%) |
Sep 09, 2005 | 42.43 | 42.85 | 42.27 | 42.68 | 7,771,499 | +0.42(+0.98%) |
Sep 08, 2005 | 42.86 | 42.86 | 42.17 | 42.27 | 9,804,801 | -0.46(-1.08%) |
Sep 07, 2005 | 42.20 | 42.79 | 42.16 | 42.73 | 11,855,847 | +0.67(+1.58%) |
Sep 06, 2005 | 41.71 | 42.21 | 41.68 | 42.06 | 11,182,933 | +0.59(+1.42%) |
Sep 02, 2005 | 41.77 | 41.92 | 41.44 | 41.47 | 6,253,992 | -0.15(-0.36%) |
Sep 01, 2005 | 41.66 | 42.02 | 41.47 | 41.63 | 9,318,580 | -0.17(-0.41%) |
Aug 31, 2005 | 41.54 | 41.87 | 40.92 | 41.80 | 11,604,092 | +0.26(+0.62%) |
Aug 30, 2005 | 41.32 | 41.58 | 41.11 | 41.54 | 10,291,932 | -0.01(-0.02%) |
Aug 29, 2005 | 40.74 | 41.62 | 40.65 | 41.55 | 9,497,994 | +0.71(+1.73%) |
Aug 26, 2005 | 40.84 | 41.15 | 40.84 | 40.84 | 7,868,713 | -0.39(-0.94%) |
Aug 25, 2005 | 41.24 | 41.67 | 41.18 | 41.23 | 9,315,699 | +0.18(+0.45%) |
Aug 24, 2005 | 41.34 | 41.50 | 40.97 | 41.05 | 12,018,427 | -0.34(-0.81%) |
Aug 23, 2005 | 41.88 | 41.92 | 41.16 | 41.38 | 13,511,365 | -0.49(-1.17%) |
Aug 22, 2005 | 42.20 | 42.24 | 41.75 | 41.87 | 8,160,658 | -0.05(-0.11%) |
Aug 19, 2005 | 42.15 | 42.30 | 41.91 | 41.92 | 9,283,698 | -0.45(-1.06%) |
Aug 18, 2005 | 41.84 | 42.49 | 41.75 | 42.36 | 14,105,416 | +0.49(+1.18%) |
Aug 17, 2005 | 41.69 | 42.05 | 41.65 | 41.87 | 8,460,338 | +0.32(+0.78%) |
Aug 16, 2005 | 41.75 | 41.79 | 41.43 | 41.55 | 8,257,113 | -0.22(-0.54%) |
Aug 15, 2005 | 41.82 | 41.93 | 41.55 | 41.77 | 8,193,568 | -0.14(-0.33%) |
Aug 12, 2005 | 42.22 | 42.31 | 41.85 | 41.91 | 7,359,440 | -0.49(-1.17%) |
Aug 11, 2005 | 42.10 | 42.53 | 42.03 | 42.40 | 7,110,263 | +0.30(+0.72%) |
Aug 10, 2005 | 42.31 | 42.63 | 42.03 | 42.10 | 8,115,615 | -0.11(-0.27%) |
Aug 09, 2005 | 41.95 | 42.21 | 41.84 | 42.21 | 6,978,167 | +0.38(+0.91%) |
Aug 08, 2005 | 41.90 | 41.99 | 41.69 | 41.83 | 6,069,422 | -0.07(-0.16%) |
Aug 05, 2005 | 42.21 | 42.25 | 41.90 | 41.90 | 7,612,408 | -0.40(-0.95%) |
Aug 04, 2005 | 42.69 | 42.83 | 42.28 | 42.30 | 6,141,157 | -0.47(-1.11%) |
Aug 03, 2005 | 42.45 | 42.87 | 42.40 | 42.77 | 7,721,148 | +0.16(+0.37%) |
Aug 02, 2005 | 42.62 | 42.67 | 42.31 | 42.62 | 8,424,394 | +0.09(+0.20%) |