Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 33.18 | 33.38 | 32.62 | 32.66 | 43,527,088 | -0.10(-0.30%) |
Oct 28, 2005 | 32.61 | 32.94 | 31.88 | 32.76 | 46,825,032 | +0.41(+1.28%) |
Oct 27, 2005 | 32.90 | 33.17 | 32.16 | 32.35 | 36,345,300 | -0.35(-1.07%) |
Oct 26, 2005 | 33.31 | 33.68 | 32.70 | 32.70 | 42,783,248 | -0.58(-1.75%) |
Oct 25, 2005 | 33.14 | 33.42 | 32.73 | 33.28 | 39,478,772 | +0.20(+0.62%) |
Oct 24, 2005 | 32.18 | 33.13 | 32.18 | 33.08 | 32,951,280 | +0.86(+2.67%) |
Oct 21, 2005 | 32.16 | 32.74 | 32.04 | 32.22 | 41,491,672 | +0.10(+0.31%) |
Oct 20, 2005 | 33.17 | 33.27 | 31.71 | 32.12 | 50,924,392 | -1.15(-3.45%) |
Oct 19, 2005 | 32.87 | 33.37 | 32.38 | 33.26 | 53,007,588 | +0.51(+1.55%) |
Oct 18, 2005 | 33.92 | 34.08 | 32.76 | 32.76 | 113,483,288 | -1.49(-4.35%) |
Oct 17, 2005 | 34.36 | 34.59 | 34.13 | 34.25 | 24,659,236 | +0.13(+0.38%) |
Oct 14, 2005 | 33.85 | 34.17 | 33.25 | 34.12 | 34,821,188 | +0.28(+0.83%) |
Oct 13, 2005 | 34.04 | 34.22 | 33.35 | 33.84 | 37,604,740 | -0.45(-1.32%) |
Oct 12, 2005 | 34.55 | 34.79 | 34.04 | 34.29 | 26,962,764 | -0.27(-0.77%) |
Oct 11, 2005 | 34.32 | 34.75 | 34.24 | 34.56 | 28,330,306 | +0.52(+1.54%) |
Oct 10, 2005 | 34.68 | 34.68 | 33.92 | 34.04 | 27,719,492 | -0.64(-1.85%) |
Oct 07, 2005 | 34.38 | 34.93 | 34.21 | 34.68 | 37,489,072 | +0.60(+1.76%) |
Oct 06, 2005 | 34.05 | 34.54 | 33.69 | 34.08 | 54,545,104 | -0.22(-0.64%) |
Oct 05, 2005 | 35.27 | 35.52 | 34.27 | 34.30 | 39,164,600 | -0.93(-2.64%) |
Oct 04, 2005 | 36.36 | 36.28 | 35.23 | 35.23 | 29,348,958 | -1.13(-3.10%) |
Oct 03, 2005 | 36.98 | 37.17 | 36.31 | 36.36 | 35,832,108 | -0.61(-1.65%) |
Sep 30, 2005 | 37.71 | 37.60 | 36.83 | 36.97 | 27,547,968 | -0.73(-1.94%) |
Sep 29, 2005 | 37.53 | 37.77 | 37.30 | 37.70 | 27,561,030 | +0.06(+0.15%) |
Sep 28, 2005 | 37.62 | 37.72 | 37.15 | 37.65 | 32,154,850 | +0.05(+0.12%) |
Sep 27, 2005 | 37.42 | 37.63 | 37.09 | 37.60 | 28,956,586 | +0.01(+0.03%) |
Sep 26, 2005 | 37.06 | 37.83 | 36.95 | 37.59 | 30,932,364 | +0.45(+1.21%) |
Sep 23, 2005 | 37.14 | 37.65 | 37.01 | 37.14 | 32,592,252 | -0.67(-1.77%) |
Sep 22, 2005 | 37.81 | 38.38 | 37.28 | 37.81 | 44,527,520 | +0.01(+0.02%) |
Sep 21, 2005 | 37.76 | 37.99 | 37.69 | 37.80 | 39,602,688 | +0.26(+0.68%) |
Sep 20, 2005 | 37.46 | 37.81 | 37.36 | 37.55 | 30,146,590 | -0.06(-0.15%) |
Sep 19, 2005 | 37.60 | 37.79 | 37.18 | 37.60 | 35,195,512 | +0.54(+1.46%) |
Sep 16, 2005 | 36.65 | 37.17 | 36.59 | 37.06 | 52,203,768 | +0.72(+1.99%) |
Sep 15, 2005 | 36.58 | 36.76 | 35.96 | 36.34 | 22,884,542 | -0.01(-0.02%) |
Sep 14, 2005 | 36.08 | 36.51 | 36.00 | 36.35 | 26,082,120 | +0.35(+0.97%) |
Sep 13, 2005 | 36.19 | 36.60 | 35.92 | 36.00 | 28,192,296 | -0.38(-1.04%) |
Sep 12, 2005 | 36.57 | 36.69 | 36.28 | 36.38 | 30,295,256 | -0.40(-1.08%) |
Sep 09, 2005 | 35.85 | 36.77 | 35.84 | 36.77 | 38,875,176 | +1.11(+3.10%) |
Sep 08, 2005 | 35.75 | 35.86 | 35.49 | 35.67 | 25,794,758 | -0.09(-0.26%) |
Sep 07, 2005 | 35.46 | 35.90 | 35.32 | 35.76 | 53,102,112 | +0.23(+0.65%) |
Sep 06, 2005 | 35.27 | 35.56 | 35.06 | 35.53 | 32,999,918 | +0.22(+0.63%) |
Sep 02, 2005 | 35.81 | 35.81 | 35.18 | 35.31 | 35,173,516 | -0.58(-1.62%) |
Sep 01, 2005 | 35.89 | 36.10 | 34.97 | 35.89 | 55,483,668 | +1.04(+2.97%) |
Aug 31, 2005 | 34.85 | 34.91 | 34.13 | 34.85 | 55,320,052 | +0.75(+2.20%) |
Aug 30, 2005 | 34.00 | 34.40 | 33.86 | 34.10 | 30,903,662 | +0.11(+0.33%) |
Aug 29, 2005 | 34.47 | 34.47 | 33.82 | 33.99 | 30,313,302 | +0.01(+0.02%) |
Aug 26, 2005 | 33.99 | 34.43 | 33.99 | 33.99 | 22,998,662 | -0.45(-1.30%) |
Aug 25, 2005 | 34.24 | 34.45 | 34.04 | 34.43 | 24,809,964 | +0.17(+0.51%) |
Aug 24, 2005 | 34.42 | 34.68 | 34.18 | 34.26 | 30,912,772 | -0.07(-0.20%) |
Aug 23, 2005 | 34.39 | 34.50 | 33.96 | 34.33 | 29,594,384 | -0.04(-0.12%) |
Aug 22, 2005 | 34.64 | 34.77 | 34.04 | 34.37 | 26,944,546 | +0.15(+0.43%) |
Aug 19, 2005 | 34.05 | 34.32 | 33.96 | 34.22 | 25,121,042 | +0.41(+1.22%) |
Aug 18, 2005 | 33.83 | 34.06 | 33.62 | 33.81 | 25,950,642 | -0.04(-0.12%) |
Aug 17, 2005 | 34.36 | 34.61 | 33.65 | 33.85 | 36,537,104 | -0.52(-1.51%) |
Aug 16, 2005 | 35.16 | 35.19 | 34.37 | 34.37 | 28,457,486 | -0.79(-2.23%) |
Aug 15, 2005 | 35.46 | 35.54 | 35.15 | 35.16 | 22,270,808 | -0.37(-1.03%) |
Aug 12, 2005 | 35.49 | 35.69 | 35.28 | 35.52 | 25,407,886 | +0.06(+0.16%) |
Aug 11, 2005 | 34.98 | 35.48 | 34.95 | 35.46 | 36,471,452 | +0.61(+1.75%) |
Aug 10, 2005 | 34.77 | 35.05 | 34.66 | 34.85 | 33,194,300 | +0.26(+0.74%) |
Aug 09, 2005 | 34.42 | 34.77 | 34.39 | 34.60 | 27,592,998 | +0.35(+1.04%) |
Aug 08, 2005 | 34.13 | 34.59 | 34.00 | 34.24 | 29,517,730 | +0.44(+1.31%) |
Aug 05, 2005 | 34.06 | 34.15 | 33.61 | 33.80 | 24,081,078 | -0.25(-0.73%) |
Aug 04, 2005 | 34.31 | 34.54 | 34.04 | 34.05 | 27,302,716 | -0.28(-0.81%) |
Aug 03, 2005 | 34.96 | 34.96 | 34.25 | 34.33 | 32,858,644 | -0.47(-1.35%) |
Aug 02, 2005 | 34.54 | 34.80 | 34.49 | 34.80 | 22,825,076 | +0.34(+0.98%) |