Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 46.61 | 46.64 | 46.21 | 46.26 | 3,806,277 | +0.08(+0.16%) |
Oct 28, 2005 | 46.03 | 46.21 | 45.78 | 46.18 | 3,246,034 | +0.54(+1.18%) |
Oct 27, 2005 | 46.19 | 46.23 | 45.64 | 45.64 | 3,222,697 | -0.53(-1.14%) |
Oct 26, 2005 | 46.63 | 46.92 | 46.17 | 46.17 | 3,104,909 | -0.46(-0.98%) |
Oct 25, 2005 | 46.74 | 46.92 | 46.24 | 46.63 | 3,805,961 | -0.23(-0.50%) |
Oct 24, 2005 | 45.83 | 46.88 | 45.62 | 46.86 | 5,193,402 | +1.40(+3.08%) |
Oct 21, 2005 | 46.30 | 46.58 | 45.44 | 45.46 | 7,970,649 | -0.48(-1.05%) |
Oct 20, 2005 | 45.66 | 46.11 | 45.04 | 45.94 | 7,174,041 | +1.02(+2.27%) |
Oct 19, 2005 | 43.98 | 45.19 | 43.77 | 44.92 | 4,622,752 | +0.86(+1.94%) |
Oct 18, 2005 | 44.76 | 44.93 | 44.01 | 44.06 | 3,517,404 | -0.58(-1.31%) |
Oct 17, 2005 | 44.65 | 45.00 | 44.15 | 44.65 | 3,503,370 | +0.25(+0.56%) |
Oct 14, 2005 | 43.73 | 44.55 | 43.57 | 44.40 | 4,767,662 | +1.19(+2.76%) |
Oct 13, 2005 | 43.28 | 43.55 | 43.00 | 43.21 | 3,790,035 | -0.37(-0.86%) |
Oct 12, 2005 | 43.79 | 44.39 | 43.27 | 43.58 | 3,910,347 | -0.47(-1.07%) |
Oct 11, 2005 | 43.65 | 44.39 | 43.64 | 44.05 | 4,316,377 | +0.40(+0.92%) |
Oct 10, 2005 | 43.55 | 43.89 | 43.41 | 43.65 | 2,874,221 | +0.25(+0.57%) |
Oct 07, 2005 | 43.47 | 43.90 | 43.05 | 43.40 | 3,036,948 | +0.09(+0.21%) |
Oct 06, 2005 | 42.59 | 44.11 | 42.59 | 43.32 | 6,306,477 | +0.89(+2.09%) |
Oct 05, 2005 | 43.14 | 43.36 | 42.43 | 42.43 | 5,261,994 | -0.92(-2.12%) |
Oct 04, 2005 | 44.11 | 44.16 | 43.35 | 43.35 | 3,270,632 | -0.62(-1.40%) |
Oct 03, 2005 | 43.95 | 44.23 | 43.43 | 43.96 | 4,153,019 | +0.12(+0.27%) |
Sep 30, 2005 | 44.39 | 44.39 | 43.73 | 43.84 | 3,642,919 | -0.79(-1.76%) |
Sep 29, 2005 | 43.59 | 44.67 | 43.30 | 44.63 | 4,253,777 | +0.91(+2.07%) |
Sep 28, 2005 | 43.45 | 43.84 | 43.25 | 43.72 | 3,598,768 | +0.28(+0.64%) |
Sep 27, 2005 | 43.48 | 43.70 | 43.07 | 43.44 | 3,271,105 | +0.14(+0.32%) |
Sep 26, 2005 | 43.57 | 43.82 | 43.11 | 43.30 | 3,231,369 | -0.06(-0.13%) |
Sep 23, 2005 | 43.36 | 43.63 | 42.92 | 43.36 | 3,276,939 | -0.15(-0.34%) |
Sep 22, 2005 | 42.93 | 43.63 | 42.65 | 43.51 | 3,959,543 | +0.43(+1.00%) |
Sep 21, 2005 | 42.53 | 44.14 | 42.66 | 43.07 | 6,283,613 | +0.67(+1.59%) |
Sep 20, 2005 | 42.79 | 43.05 | 42.33 | 42.40 | 5,021,529 | -0.25(-0.59%) |
Sep 19, 2005 | 43.44 | 43.60 | 42.55 | 42.66 | 4,274,749 | -1.09(-2.49%) |
Sep 16, 2005 | 43.44 | 43.76 | 42.97 | 43.75 | 7,041,273 | +0.33(+0.76%) |
Sep 15, 2005 | 43.43 | 43.66 | 43.28 | 43.42 | 2,242,863 | +0.10(+0.23%) |
Sep 14, 2005 | 43.60 | 43.68 | 43.20 | 43.32 | 3,510,624 | -0.08(-0.19%) |
Sep 13, 2005 | 43.57 | 43.77 | 43.38 | 43.40 | 4,455,452 | -0.05(-0.12%) |
Sep 12, 2005 | 43.33 | 43.64 | 43.08 | 43.45 | 3,982,249 | +0.01(+0.01%) |
Sep 09, 2005 | 43.75 | 43.75 | 43.32 | 43.44 | 4,512,848 | -0.21(-0.48%) |
Sep 08, 2005 | 44.49 | 44.49 | 43.57 | 43.65 | 3,324,244 | -0.57(-1.29%) |
Sep 07, 2005 | 44.39 | 44.46 | 44.08 | 44.22 | 3,149,217 | -0.20(-0.46%) |
Sep 06, 2005 | 44.20 | 44.58 | 44.13 | 44.42 | 3,195,418 | +0.68(+1.55%) |
Sep 02, 2005 | 44.33 | 44.59 | 43.75 | 43.75 | 3,649,541 | -0.42(-0.96%) |
Sep 01, 2005 | 44.72 | 44.84 | 44.10 | 44.17 | 4,157,749 | -0.79(-1.75%) |
Aug 31, 2005 | 44.66 | 44.96 | 44.23 | 44.96 | 4,911,310 | +0.30(+0.67%) |
Aug 30, 2005 | 45.00 | 45.03 | 44.28 | 44.66 | 4,290,517 | -0.49(-1.10%) |
Aug 29, 2005 | 44.93 | 45.25 | 44.71 | 45.15 | 2,788,757 | -0.08(-0.18%) |
Aug 26, 2005 | 45.60 | 45.60 | 45.07 | 45.24 | 3,712,456 | -0.37(-0.81%) |
Aug 25, 2005 | 45.62 | 45.78 | 45.36 | 45.60 | 2,451,791 | -0.03(-0.06%) |
Aug 24, 2005 | 45.73 | 46.49 | 45.62 | 45.63 | 3,757,395 | -0.10(-0.22%) |
Aug 23, 2005 | 45.89 | 45.98 | 45.57 | 45.73 | 6,015,397 | -0.15(-0.33%) |
Aug 22, 2005 | 45.79 | 45.92 | 45.39 | 45.88 | 3,027,802 | +0.55(+1.22%) |
Aug 19, 2005 | 45.74 | 45.85 | 45.33 | 45.33 | 2,255,793 | -0.19(-0.42%) |
Aug 18, 2005 | 45.60 | 45.87 | 45.34 | 45.52 | 2,569,737 | -0.34(-0.73%) |
Aug 17, 2005 | 45.79 | 45.99 | 45.34 | 45.86 | 3,893,159 | +0.11(+0.24%) |
Aug 16, 2005 | 46.33 | 46.54 | 45.75 | 45.75 | 3,252,026 | -0.55(-1.18%) |
Aug 15, 2005 | 46.21 | 46.49 | 45.98 | 46.30 | 2,728,523 | -0.04(-0.08%) |
Aug 12, 2005 | 46.44 | 46.64 | 46.14 | 46.33 | 2,226,149 | -0.10(-0.22%) |
Aug 11, 2005 | 46.17 | 46.62 | 46.04 | 46.44 | 2,366,013 | +0.10(+0.22%) |
Aug 10, 2005 | 46.49 | 46.99 | 46.17 | 46.33 | 2,902,130 | -0.06(-0.14%) |
Aug 09, 2005 | 46.70 | 46.81 | 46.31 | 46.40 | 2,307,040 | +0.07(+0.15%) |
Aug 08, 2005 | 46.68 | 46.88 | 46.26 | 46.33 | 2,657,724 | -0.25(-0.53%) |
Aug 05, 2005 | 46.58 | 46.78 | 46.52 | 46.57 | 2,445,800 | -0.18(-0.39%) |
Aug 04, 2005 | 46.74 | 47.07 | 46.57 | 46.76 | 2,292,060 | -0.25(-0.54%) |
Aug 03, 2005 | 46.31 | 47.03 | 46.30 | 47.01 | 3,254,864 | +0.45(+0.97%) |
Aug 02, 2005 | 46.31 | 46.61 | 46.16 | 46.56 | 4,053,522 | +0.25(+0.53%) |