Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 37.05 | 37.68 | 36.99 | 37.44 | 8,321,767 | +0.79(+2.16%) |
Oct 28, 2005 | 35.57 | 36.67 | 35.52 | 36.65 | 6,227,939 | +1.35(+3.83%) |
Oct 27, 2005 | 36.21 | 36.47 | 35.09 | 35.30 | 5,684,587 | -0.91(-2.53%) |
Oct 26, 2005 | 36.30 | 36.78 | 36.14 | 36.21 | 5,031,614 | -0.13(-0.35%) |
Oct 25, 2005 | 37.06 | 37.08 | 36.12 | 36.34 | 6,651,256 | -0.79(-2.12%) |
Oct 24, 2005 | 36.92 | 37.38 | 36.64 | 37.12 | 4,399,167 | +0.39(+1.06%) |
Oct 21, 2005 | 37.49 | 37.63 | 36.67 | 36.73 | 7,291,586 | -0.75(-2.01%) |
Oct 20, 2005 | 37.65 | 38.48 | 37.43 | 37.49 | 12,431,038 | -0.16(-0.43%) |
Oct 19, 2005 | 35.88 | 37.80 | 35.57 | 37.65 | 11,766,463 | +1.87(+5.22%) |
Oct 18, 2005 | 35.81 | 36.20 | 35.50 | 35.78 | 6,265,273 | -0.03(-0.08%) |
Oct 17, 2005 | 35.84 | 35.99 | 35.33 | 35.81 | 5,371,487 | -0.15(-0.43%) |
Oct 14, 2005 | 35.33 | 36.07 | 35.15 | 35.96 | 5,125,023 | +0.77(+2.18%) |
Oct 13, 2005 | 34.59 | 35.30 | 34.59 | 35.20 | 6,715,215 | +0.61(+1.75%) |
Oct 12, 2005 | 34.75 | 34.95 | 34.13 | 34.59 | 8,562,579 | -0.36(-1.04%) |
Oct 11, 2005 | 35.30 | 35.53 | 34.91 | 34.95 | 4,230,346 | -0.15(-0.44%) |
Oct 10, 2005 | 35.70 | 35.82 | 35.03 | 35.11 | 5,054,669 | -0.37(-1.04%) |
Oct 07, 2005 | 35.57 | 35.63 | 35.03 | 35.48 | 6,297,996 | +0.50(+1.44%) |
Oct 06, 2005 | 34.66 | 35.57 | 34.54 | 34.97 | 9,272,372 | +0.52(+1.52%) |
Oct 05, 2005 | 35.03 | 35.07 | 34.45 | 34.45 | 5,877,505 | -0.58(-1.65%) |
Oct 04, 2005 | 34.74 | 35.38 | 34.62 | 35.03 | 5,593,260 | +0.19(+0.54%) |
Oct 03, 2005 | 35.16 | 35.40 | 34.61 | 34.84 | 4,580,928 | -0.07(-0.21%) |
Sep 30, 2005 | 34.79 | 35.08 | 34.61 | 34.91 | 5,396,327 | +0.29(+0.83%) |
Sep 29, 2005 | 34.40 | 34.89 | 33.99 | 34.62 | 6,189,861 | +0.09(+0.27%) |
Sep 28, 2005 | 35.57 | 35.83 | 34.39 | 34.53 | 6,298,739 | -0.92(-2.60%) |
Sep 27, 2005 | 35.57 | 35.79 | 35.03 | 35.45 | 3,942,383 | +0.03(+0.10%) |
Sep 26, 2005 | 35.90 | 36.43 | 35.01 | 35.42 | 6,461,313 | +0.06(+0.17%) |
Sep 23, 2005 | 35.36 | 35.88 | 35.14 | 35.36 | 5,394,840 | -0.01(-0.02%) |
Sep 22, 2005 | 34.28 | 35.53 | 34.06 | 35.36 | 8,007,031 | +1.18(+3.44%) |
Sep 21, 2005 | 34.18 | 34.47 | 33.54 | 34.19 | 8,791,046 | +0.01(+0.02%) |
Sep 20, 2005 | 34.18 | 35.39 | 34.05 | 34.18 | 6,199,083 | -0.93(-2.66%) |
Sep 19, 2005 | 35.67 | 35.72 | 34.89 | 35.11 | 5,133,948 | -0.72(-2.01%) |
Sep 16, 2005 | 35.85 | 36.01 | 35.49 | 35.83 | 8,766,801 | +0.36(+1.00%) |
Sep 15, 2005 | 35.61 | 35.85 | 35.27 | 35.48 | 2,744,868 | +0.01(+0.04%) |
Sep 14, 2005 | 36.98 | 36.98 | 35.43 | 35.46 | 6,719,825 | -0.97(-2.66%) |
Sep 13, 2005 | 37.26 | 37.27 | 36.42 | 36.43 | 5,552,505 | -0.83(-2.22%) |
Sep 12, 2005 | 36.44 | 37.39 | 36.35 | 37.26 | 6,380,696 | +0.69(+1.88%) |
Sep 09, 2005 | 36.35 | 36.70 | 36.27 | 36.57 | 3,761,662 | +0.24(+0.65%) |
Sep 08, 2005 | 35.81 | 36.37 | 35.75 | 36.34 | 5,504,313 | -0.06(-0.17%) |
Sep 07, 2005 | 36.29 | 36.48 | 35.97 | 36.40 | 4,657,679 | +0.12(+0.33%) |
Sep 06, 2005 | 35.91 | 36.57 | 35.87 | 36.28 | 5,758,065 | +0.54(+1.50%) |
Sep 02, 2005 | 36.14 | 36.30 | 35.52 | 35.74 | 5,945,479 | +0.26(+0.72%) |
Sep 01, 2005 | 36.24 | 36.61 | 35.26 | 35.48 | 8,291,424 | -0.65(-1.80%) |
Aug 31, 2005 | 36.43 | 36.43 | 35.48 | 36.14 | 10,425,710 | -0.26(-0.72%) |
Aug 30, 2005 | 37.42 | 37.45 | 36.16 | 36.40 | 6,756,416 | -1.06(-2.84%) |
Aug 29, 2005 | 37.46 | 37.62 | 36.99 | 37.46 | 4,090,975 | +0.03(+0.07%) |
Aug 26, 2005 | 37.66 | 37.71 | 37.35 | 37.43 | 5,109,703 | -0.22(-0.59%) |
Aug 25, 2005 | 37.95 | 38.08 | 37.42 | 37.66 | 4,775,482 | +0.17(+0.47%) |
Aug 24, 2005 | 37.38 | 37.97 | 37.38 | 37.48 | 5,195,378 | -0.24(-0.62%) |
Aug 23, 2005 | 38.19 | 38.48 | 37.65 | 37.72 | 6,004,232 | -0.03(-0.07%) |
Aug 22, 2005 | 37.25 | 37.78 | 37.18 | 37.74 | 5,513,535 | +0.54(+1.45%) |
Aug 19, 2005 | 37.85 | 37.85 | 37.06 | 37.21 | 6,215,147 | -0.54(-1.44%) |
Aug 18, 2005 | 37.65 | 37.86 | 37.52 | 37.75 | 5,062,255 | +0.10(+0.27%) |
Aug 17, 2005 | 37.51 | 37.99 | 37.45 | 37.65 | 5,361,522 | +0.19(+0.52%) |
Aug 16, 2005 | 38.25 | 38.25 | 37.45 | 37.45 | 5,788,557 | -0.97(-2.52%) |
Aug 15, 2005 | 38.25 | 38.64 | 37.87 | 38.42 | 4,813,708 | +0.38(+1.01%) |
Aug 12, 2005 | 37.41 | 38.12 | 37.27 | 38.04 | 6,023,568 | +0.63(+1.67%) |
Aug 11, 2005 | 38.12 | 38.52 | 37.10 | 37.41 | 9,168,253 | +0.07(+0.20%) |
Aug 10, 2005 | 37.53 | 37.94 | 37.08 | 37.34 | 5,845,228 | +0.08(+0.22%) |
Aug 09, 2005 | 37.31 | 37.73 | 37.25 | 37.26 | 4,714,498 | +0.25(+0.67%) |
Aug 08, 2005 | 37.48 | 37.57 | 36.86 | 37.01 | 3,013,643 | -0.28(-0.76%) |
Aug 05, 2005 | 37.40 | 37.75 | 37.06 | 37.29 | 4,162,371 | -0.42(-1.11%) |
Aug 04, 2005 | 38.46 | 38.46 | 37.53 | 37.71 | 7,843,267 | -1.06(-2.74%) |
Aug 03, 2005 | 38.64 | 38.93 | 38.26 | 38.77 | 5,094,978 | +0.02(+0.05%) |
Aug 02, 2005 | 38.89 | 38.93 | 38.08 | 38.75 | 6,888,944 | -0.11(-0.28%) |