Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 32.43 | 32.84 | 31.78 | 32.16 | 19,902,660 | -0.17(-0.54%) |
Oct 28, 2005 | 32.03 | 32.39 | 30.88 | 32.33 | 23,632,702 | +0.50(+1.56%) |
Oct 27, 2005 | 32.67 | 32.80 | 31.76 | 31.84 | 18,444,330 | -0.65(-2.01%) |
Oct 26, 2005 | 33.02 | 33.51 | 32.40 | 32.49 | 23,150,318 | -0.57(-1.72%) |
Oct 25, 2005 | 32.65 | 33.25 | 32.35 | 33.06 | 17,153,538 | +0.47(+1.45%) |
Oct 24, 2005 | 31.73 | 32.64 | 31.59 | 32.58 | 14,343,184 | +0.86(+2.72%) |
Oct 21, 2005 | 31.42 | 32.45 | 31.27 | 31.72 | 21,065,670 | +0.31(+0.99%) |
Oct 20, 2005 | 32.75 | 32.84 | 31.00 | 31.41 | 35,640,108 | -1.46(-4.44%) |
Oct 19, 2005 | 32.35 | 32.96 | 31.75 | 32.87 | 21,554,796 | +0.59(+1.83%) |
Oct 18, 2005 | 33.30 | 33.50 | 32.28 | 32.28 | 18,357,366 | -1.50(-4.44%) |
Oct 17, 2005 | 33.80 | 34.04 | 33.42 | 33.78 | 13,211,234 | +0.26(+0.79%) |
Oct 14, 2005 | 33.55 | 33.66 | 32.57 | 33.51 | 23,509,354 | -0.03(-0.10%) |
Oct 13, 2005 | 34.17 | 34.26 | 32.93 | 33.55 | 24,493,644 | -0.80(-2.33%) |
Oct 12, 2005 | 34.35 | 35.29 | 34.23 | 34.35 | 15,851,386 | -0.67(-1.91%) |
Oct 11, 2005 | 34.07 | 35.38 | 34.07 | 35.02 | 20,479,640 | +1.03(+3.02%) |
Oct 10, 2005 | 34.34 | 34.37 | 33.69 | 33.99 | 12,603,374 | -0.38(-1.10%) |
Oct 07, 2005 | 34.02 | 34.37 | 33.71 | 34.37 | 17,632,194 | +0.56(+1.67%) |
Oct 06, 2005 | 34.71 | 34.91 | 33.25 | 33.81 | 32,407,358 | -1.15(-3.29%) |
Oct 05, 2005 | 35.41 | 35.55 | 34.70 | 34.96 | 20,299,322 | -0.45(-1.27%) |
Oct 04, 2005 | 36.31 | 36.32 | 35.33 | 35.41 | 14,384,714 | -0.91(-2.50%) |
Oct 03, 2005 | 36.77 | 36.90 | 36.13 | 36.31 | 12,001,903 | -0.16(-0.43%) |
Sep 30, 2005 | 37.01 | 37.02 | 36.47 | 36.47 | 11,720,247 | -0.59(-1.58%) |
Sep 29, 2005 | 36.61 | 37.18 | 36.47 | 37.06 | 15,594,044 | +0.45(+1.22%) |
Sep 28, 2005 | 36.46 | 36.62 | 36.16 | 36.61 | 11,453,321 | +0.45(+1.25%) |
Sep 27, 2005 | 36.23 | 36.39 | 35.83 | 36.16 | 10,934,910 | -0.03(-0.09%) |
Sep 26, 2005 | 35.56 | 36.40 | 35.56 | 36.20 | 10,997,559 | +0.55(+1.53%) |
Sep 23, 2005 | 35.70 | 35.87 | 35.40 | 35.65 | 13,803,298 | -0.28(-0.78%) |
Sep 22, 2005 | 35.93 | 36.62 | 35.38 | 35.93 | 13,592,100 | -0.28(-0.78%) |
Sep 21, 2005 | 36.08 | 36.62 | 36.06 | 36.21 | 12,921,413 | +0.13(+0.36%) |
Sep 20, 2005 | 36.24 | 36.49 | 35.90 | 36.08 | 11,654,225 | -0.15(-0.42%) |
Sep 19, 2005 | 35.84 | 36.37 | 35.84 | 36.24 | 13,290,921 | +0.52(+1.47%) |
Sep 16, 2005 | 35.45 | 35.75 | 35.41 | 35.71 | 20,904,698 | +0.52(+1.49%) |
Sep 15, 2005 | 35.44 | 35.54 | 34.78 | 35.19 | 10,743,944 | -0.06(-0.16%) |
Sep 14, 2005 | 35.24 | 35.55 | 35.13 | 35.24 | 15,895,933 | +0.10(+0.29%) |
Sep 13, 2005 | 35.70 | 35.83 | 35.12 | 35.14 | 17,659,702 | -0.52(-1.47%) |
Sep 12, 2005 | 35.95 | 36.00 | 35.58 | 35.67 | 18,660,142 | -0.29(-0.80%) |
Sep 09, 2005 | 35.17 | 35.99 | 35.17 | 35.95 | 16,223,201 | +0.99(+2.82%) |
Sep 08, 2005 | 34.85 | 35.31 | 34.78 | 34.97 | 11,882,638 | -0.17(-0.50%) |
Sep 07, 2005 | 35.13 | 35.69 | 34.96 | 35.14 | 15,556,241 | +0.02(+0.05%) |
Sep 06, 2005 | 35.23 | 35.36 | 34.75 | 35.13 | 13,040,323 | +0.02(+0.06%) |
Sep 02, 2005 | 35.10 | 35.33 | 34.93 | 35.10 | 15,296,237 | -0.23(-0.65%) |
Sep 01, 2005 | 35.50 | 35.57 | 34.77 | 35.33 | 19,391,172 | +0.74(+2.13%) |
Aug 31, 2005 | 34.60 | 34.98 | 33.97 | 34.60 | 24,304,276 | +0.48(+1.42%) |
Aug 30, 2005 | 33.58 | 34.15 | 33.55 | 34.11 | 16,126,831 | +0.58(+1.73%) |
Aug 29, 2005 | 33.69 | 33.85 | 33.25 | 33.53 | 12,176,896 | +0.07(+0.22%) |
Aug 26, 2005 | 33.72 | 33.77 | 33.45 | 33.46 | 10,104,671 | -0.26(-0.77%) |
Aug 25, 2005 | 33.58 | 33.84 | 33.37 | 33.72 | 10,487,489 | +0.01(+0.02%) |
Aug 24, 2005 | 33.95 | 34.03 | 33.62 | 33.71 | 14,685,360 | -0.14(-0.40%) |
Aug 23, 2005 | 34.06 | 34.19 | 33.56 | 33.85 | 11,717,230 | -0.15(-0.45%) |
Aug 22, 2005 | 34.03 | 34.33 | 33.75 | 34.00 | 12,269,539 | +0.24(+0.70%) |
Aug 19, 2005 | 33.69 | 33.98 | 33.67 | 33.76 | 15,798,498 | +0.25(+0.74%) |
Aug 18, 2005 | 33.36 | 33.64 | 33.07 | 33.51 | 15,515,776 | -0.09(-0.27%) |
Aug 17, 2005 | 34.03 | 34.40 | 33.46 | 33.60 | 18,531,116 | -0.73(-2.13%) |
Aug 16, 2005 | 34.78 | 34.96 | 34.34 | 34.34 | 15,845,174 | -0.67(-1.92%) |
Aug 15, 2005 | 34.95 | 35.19 | 34.91 | 35.01 | 12,245,225 | -0.08(-0.24%) |
Aug 12, 2005 | 35.27 | 35.30 | 34.93 | 35.09 | 11,720,957 | -0.12(-0.35%) |
Aug 11, 2005 | 35.20 | 35.57 | 34.94 | 35.22 | 17,973,660 | +0.01(+0.03%) |
Aug 10, 2005 | 34.84 | 35.30 | 34.58 | 35.20 | 26,689,394 | +0.71(+2.06%) |
Aug 09, 2005 | 34.65 | 34.87 | 34.39 | 34.49 | 12,198,726 | -0.02(-0.07%) |
Aug 08, 2005 | 34.23 | 35.04 | 34.22 | 34.52 | 18,196,572 | +0.52(+1.52%) |
Aug 05, 2005 | 34.03 | 34.17 | 33.88 | 34.00 | 12,048,225 | -0.04(-0.12%) |
Aug 04, 2005 | 34.00 | 34.37 | 33.93 | 34.04 | 16,291,352 | +0.03(+0.10%) |
Aug 03, 2005 | 33.67 | 34.20 | 33.67 | 34.00 | 31,336,636 | +0.45(+1.33%) |
Aug 02, 2005 | 33.00 | 33.64 | 32.90 | 33.56 | 26,841,846 | +0.64(+1.93%) |