Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 46.78 | 47.23 | 46.66 | 46.99 | 13,122,607 | +0.26(+0.56%) |
Oct 28, 2005 | 47.24 | 47.31 | 46.20 | 46.73 | 12,094,746 | -0.51(-1.08%) |
Oct 27, 2005 | 47.36 | 47.59 | 47.20 | 47.24 | 6,457,106 | -0.33(-0.70%) |
Oct 26, 2005 | 47.62 | 48.13 | 47.47 | 47.57 | 7,441,580 | -0.27(-0.56%) |
Oct 25, 2005 | 47.68 | 48.18 | 47.47 | 47.84 | 9,397,461 | -0.06(-0.13%) |
Oct 24, 2005 | 47.72 | 47.98 | 47.41 | 47.90 | 9,552,363 | +0.08(+0.17%) |
Oct 21, 2005 | 47.68 | 48.21 | 47.58 | 47.82 | 10,490,663 | +0.09(+0.19%) |
Oct 20, 2005 | 48.21 | 48.32 | 47.57 | 47.73 | 10,023,691 | -0.57(-1.19%) |
Oct 19, 2005 | 47.30 | 48.32 | 47.28 | 48.31 | 13,072,773 | +0.40(+0.83%) |
Oct 18, 2005 | 48.40 | 48.55 | 47.84 | 47.91 | 20,988,122 | +0.51(+1.08%) |
Oct 17, 2005 | 47.27 | 47.63 | 47.02 | 47.40 | 13,878,126 | +0.14(+0.29%) |
Oct 14, 2005 | 47.41 | 47.47 | 46.83 | 47.26 | 9,711,795 | +0.09(+0.18%) |
Oct 13, 2005 | 46.89 | 47.75 | 46.89 | 47.18 | 9,636,697 | +0.01(+0.01%) |
Oct 12, 2005 | 47.49 | 47.59 | 47.03 | 47.17 | 13,209,032 | -0.57(-1.20%) |
Oct 11, 2005 | 47.20 | 47.93 | 47.04 | 47.74 | 17,043,254 | +1.11(+2.39%) |
Oct 10, 2005 | 46.62 | 47.12 | 46.53 | 46.63 | 13,735,420 | +0.43(+0.93%) |
Oct 07, 2005 | 46.06 | 46.56 | 45.96 | 46.20 | 10,681,285 | +0.46(+1.00%) |
Oct 06, 2005 | 45.81 | 46.07 | 45.17 | 45.74 | 14,166,324 | -0.07(-0.15%) |
Oct 05, 2005 | 45.98 | 46.30 | 45.66 | 45.81 | 8,710,071 | -0.17(-0.36%) |
Oct 04, 2005 | 46.29 | 46.76 | 45.87 | 45.98 | 11,090,756 | -0.20(-0.42%) |
Oct 03, 2005 | 46.04 | 46.26 | 45.63 | 46.17 | 9,230,710 | +0.13(+0.29%) |
Sep 30, 2005 | 45.92 | 46.20 | 45.90 | 46.04 | 9,646,977 | -0.08(-0.17%) |
Sep 29, 2005 | 45.48 | 46.23 | 45.26 | 46.12 | 10,279,828 | +0.49(+1.08%) |
Sep 28, 2005 | 44.80 | 45.76 | 44.80 | 45.63 | 13,499,844 | +0.87(+1.94%) |
Sep 27, 2005 | 44.29 | 45.11 | 44.28 | 44.76 | 9,582,681 | +0.33(+0.75%) |
Sep 26, 2005 | 44.94 | 45.00 | 44.15 | 44.43 | 9,466,984 | -0.34(-0.76%) |
Sep 23, 2005 | 44.59 | 44.83 | 44.48 | 44.77 | 9,469,423 | -0.12(-0.27%) |
Sep 22, 2005 | 44.51 | 45.05 | 44.36 | 44.89 | 11,971,208 | +0.37(+0.84%) |
Sep 21, 2005 | 44.77 | 45.03 | 44.40 | 44.51 | 12,416,573 | -0.65(-1.45%) |
Sep 20, 2005 | 45.49 | 45.71 | 45.13 | 45.17 | 12,410,126 | -0.42(-0.92%) |
Sep 19, 2005 | 45.76 | 45.90 | 45.34 | 45.59 | 8,970,913 | -0.52(-1.12%) |
Sep 16, 2005 | 46.13 | 46.20 | 45.82 | 46.10 | 13,285,873 | +0.18(+0.40%) |
Sep 15, 2005 | 46.16 | 46.29 | 45.72 | 45.92 | 8,475,365 | -0.27(-0.58%) |
Sep 14, 2005 | 46.34 | 46.72 | 46.15 | 46.19 | 6,774,054 | -0.16(-0.33%) |
Sep 13, 2005 | 46.77 | 46.77 | 46.21 | 46.34 | 8,783,428 | -0.42(-0.90%) |
Sep 12, 2005 | 46.50 | 47.12 | 46.49 | 46.76 | 6,434,454 | +0.02(+0.05%) |
Sep 09, 2005 | 46.41 | 46.77 | 46.21 | 46.74 | 6,938,714 | +0.37(+0.79%) |
Sep 08, 2005 | 46.65 | 46.79 | 46.20 | 46.37 | 7,452,906 | -0.10(-0.22%) |
Sep 07, 2005 | 46.31 | 46.56 | 46.10 | 46.48 | 7,172,374 | -0.02(-0.05%) |
Sep 06, 2005 | 45.74 | 46.60 | 45.74 | 46.50 | 10,986,908 | +0.90(+1.96%) |
Sep 02, 2005 | 45.63 | 45.92 | 45.60 | 45.60 | 6,413,196 | -0.05(-0.10%) |
Sep 01, 2005 | 46.00 | 46.10 | 45.53 | 45.65 | 11,135,189 | -0.62(-1.34%) |
Aug 31, 2005 | 46.11 | 46.37 | 45.84 | 46.27 | 9,410,529 | +0.05(+0.10%) |
Aug 30, 2005 | 46.49 | 46.49 | 45.90 | 46.22 | 9,886,910 | -0.46(-0.98%) |
Aug 29, 2005 | 45.91 | 46.92 | 45.86 | 46.68 | 7,013,813 | +0.55(+1.19%) |
Aug 26, 2005 | 46.38 | 46.50 | 46.06 | 46.13 | 8,763,215 | -0.41(-0.89%) |
Aug 25, 2005 | 46.74 | 46.74 | 46.33 | 46.54 | 6,283,385 | -0.13(-0.27%) |
Aug 24, 2005 | 46.79 | 47.29 | 46.62 | 46.67 | 7,697,369 | -0.41(-0.87%) |
Aug 23, 2005 | 47.46 | 47.71 | 46.83 | 47.08 | 6,970,252 | -0.33(-0.69%) |
Aug 22, 2005 | 47.49 | 47.84 | 46.97 | 47.41 | 8,986,072 | -0.09(-0.19%) |
Aug 19, 2005 | 46.69 | 47.81 | 46.69 | 47.50 | 11,292,704 | +0.92(+1.98%) |
Aug 18, 2005 | 46.54 | 47.06 | 46.37 | 46.57 | 6,470,174 | -0.09(-0.18%) |
Aug 17, 2005 | 46.72 | 47.03 | 46.39 | 46.66 | 8,456,024 | +0.00(+0.00%) |
Aug 16, 2005 | 47.10 | 47.31 | 46.54 | 46.66 | 7,679,596 | -0.69(-1.45%) |
Aug 15, 2005 | 47.00 | 47.60 | 46.84 | 47.35 | 5,978,460 | +0.18(+0.38%) |
Aug 12, 2005 | 47.15 | 47.39 | 47.10 | 47.17 | 7,628,717 | -0.27(-0.57%) |
Aug 11, 2005 | 47.02 | 47.49 | 46.84 | 47.44 | 7,963,613 | +0.37(+0.78%) |
Aug 10, 2005 | 48.01 | 48.21 | 47.04 | 47.07 | 9,413,317 | -0.85(-1.77%) |
Aug 09, 2005 | 47.86 | 48.18 | 47.60 | 47.92 | 6,609,917 | +0.08(+0.17%) |
Aug 08, 2005 | 47.87 | 48.15 | 47.65 | 47.84 | 7,709,043 | +0.00(+0.00%) |
Aug 05, 2005 | 47.49 | 48.06 | 47.48 | 47.84 | 6,472,439 | +0.14(+0.29%) |
Aug 04, 2005 | 48.06 | 48.15 | 47.62 | 47.70 | 9,147,596 | -0.54(-1.12%) |
Aug 03, 2005 | 47.81 | 48.32 | 47.70 | 48.24 | 7,416,141 | +0.43(+0.90%) |
Aug 02, 2005 | 47.79 | 48.13 | 47.66 | 47.81 | 9,375,506 | -0.07(-0.14%) |