Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 33.19 | 33.39 | 32.63 | 32.67 | 43,515,564 | -0.10(-0.30%) |
Oct 28, 2005 | 32.62 | 32.95 | 31.89 | 32.77 | 46,812,636 | +0.41(+1.28%) |
Oct 27, 2005 | 32.91 | 33.17 | 32.17 | 32.36 | 36,335,680 | -0.35(-1.07%) |
Oct 26, 2005 | 33.32 | 33.69 | 32.71 | 32.71 | 42,771,920 | -0.58(-1.75%) |
Oct 25, 2005 | 33.15 | 33.42 | 32.74 | 33.29 | 39,468,320 | +0.20(+0.62%) |
Oct 24, 2005 | 32.19 | 33.14 | 32.19 | 33.09 | 32,942,556 | +0.86(+2.67%) |
Oct 21, 2005 | 32.17 | 32.75 | 32.05 | 32.23 | 41,480,688 | +0.10(+0.31%) |
Oct 20, 2005 | 33.17 | 33.28 | 31.72 | 32.13 | 50,910,912 | -1.15(-3.45%) |
Oct 19, 2005 | 32.88 | 33.38 | 32.39 | 33.27 | 52,993,556 | +0.51(+1.55%) |
Oct 18, 2005 | 33.93 | 34.09 | 32.77 | 32.77 | 113,453,248 | -1.49(-4.35%) |
Oct 17, 2005 | 34.37 | 34.60 | 34.14 | 34.26 | 24,652,708 | +0.13(+0.38%) |
Oct 14, 2005 | 33.85 | 34.18 | 33.26 | 34.13 | 34,811,968 | +0.28(+0.83%) |
Oct 13, 2005 | 34.05 | 34.23 | 33.36 | 33.85 | 37,594,784 | -0.45(-1.32%) |
Oct 12, 2005 | 34.56 | 34.80 | 34.05 | 34.30 | 26,955,626 | -0.27(-0.77%) |
Oct 11, 2005 | 34.33 | 34.76 | 34.24 | 34.57 | 28,322,804 | +0.52(+1.54%) |
Oct 10, 2005 | 34.69 | 34.69 | 33.93 | 34.05 | 27,712,154 | -0.64(-1.85%) |
Oct 07, 2005 | 34.38 | 34.94 | 34.22 | 34.69 | 37,479,148 | +0.60(+1.76%) |
Oct 06, 2005 | 34.06 | 34.55 | 33.70 | 34.09 | 54,530,664 | -0.22(-0.64%) |
Oct 05, 2005 | 35.28 | 35.53 | 34.28 | 34.31 | 39,154,232 | -0.93(-2.64%) |
Oct 04, 2005 | 36.37 | 36.29 | 35.24 | 35.24 | 29,341,188 | -1.13(-3.10%) |
Oct 03, 2005 | 36.99 | 37.18 | 36.32 | 36.37 | 35,822,620 | -0.61(-1.65%) |
Sep 30, 2005 | 37.72 | 37.61 | 36.84 | 36.98 | 27,540,676 | -0.73(-1.94%) |
Sep 29, 2005 | 37.54 | 37.78 | 37.31 | 37.71 | 27,553,734 | +0.06(+0.15%) |
Sep 28, 2005 | 37.63 | 37.73 | 37.16 | 37.66 | 32,146,338 | +0.05(+0.12%) |
Sep 27, 2005 | 37.43 | 37.64 | 37.10 | 37.61 | 28,948,920 | +0.01(+0.03%) |
Sep 26, 2005 | 37.07 | 37.84 | 36.96 | 37.60 | 30,924,176 | +0.45(+1.21%) |
Sep 23, 2005 | 37.15 | 37.66 | 37.02 | 37.15 | 32,583,622 | -0.67(-1.77%) |
Sep 22, 2005 | 37.82 | 38.39 | 37.29 | 37.82 | 44,515,732 | +0.01(+0.02%) |
Sep 21, 2005 | 37.77 | 38.00 | 37.70 | 37.81 | 39,592,200 | +0.26(+0.68%) |
Sep 20, 2005 | 37.47 | 37.82 | 37.37 | 37.56 | 30,138,610 | -0.06(-0.15%) |
Sep 19, 2005 | 37.61 | 37.80 | 37.19 | 37.61 | 35,186,196 | +0.54(+1.46%) |
Sep 16, 2005 | 36.66 | 37.18 | 36.60 | 37.07 | 52,189,948 | +0.72(+1.99%) |
Sep 15, 2005 | 36.59 | 36.77 | 35.97 | 36.35 | 22,878,484 | -0.01(-0.02%) |
Sep 14, 2005 | 36.09 | 36.52 | 36.01 | 36.36 | 26,075,214 | +0.35(+0.97%) |
Sep 13, 2005 | 36.20 | 36.61 | 35.93 | 36.01 | 28,184,832 | -0.38(-1.04%) |
Sep 12, 2005 | 36.58 | 36.70 | 36.29 | 36.39 | 30,287,234 | -0.40(-1.08%) |
Sep 09, 2005 | 35.86 | 36.78 | 35.85 | 36.78 | 38,864,884 | +1.11(+3.10%) |
Sep 08, 2005 | 35.76 | 35.87 | 35.50 | 35.68 | 25,787,930 | -0.09(-0.26%) |
Sep 07, 2005 | 35.47 | 35.91 | 35.33 | 35.77 | 53,088,056 | +0.23(+0.66%) |
Sep 06, 2005 | 35.28 | 35.57 | 35.07 | 35.54 | 32,991,182 | +0.22(+0.63%) |
Sep 02, 2005 | 35.82 | 35.82 | 35.19 | 35.32 | 35,164,204 | -0.58(-1.62%) |
Sep 01, 2005 | 35.90 | 36.11 | 34.98 | 35.90 | 55,468,980 | +1.04(+2.97%) |
Aug 31, 2005 | 34.86 | 34.92 | 34.13 | 34.86 | 55,305,408 | +0.75(+2.20%) |
Aug 30, 2005 | 34.01 | 34.41 | 33.87 | 34.11 | 30,895,482 | +0.11(+0.33%) |
Aug 29, 2005 | 34.48 | 34.48 | 33.83 | 34.00 | 30,305,276 | +0.01(+0.02%) |
Aug 26, 2005 | 33.99 | 34.44 | 33.99 | 33.99 | 22,992,574 | -0.45(-1.30%) |
Aug 25, 2005 | 34.25 | 34.45 | 34.05 | 34.44 | 24,803,396 | +0.17(+0.51%) |
Aug 24, 2005 | 34.43 | 34.69 | 34.19 | 34.27 | 30,904,588 | -0.07(-0.20%) |
Aug 23, 2005 | 34.40 | 34.51 | 33.97 | 34.34 | 29,586,548 | -0.04(-0.12%) |
Aug 22, 2005 | 34.65 | 34.77 | 34.05 | 34.38 | 26,937,412 | +0.15(+0.43%) |
Aug 19, 2005 | 34.06 | 34.33 | 33.97 | 34.23 | 25,114,392 | +0.41(+1.22%) |
Aug 18, 2005 | 33.84 | 34.07 | 33.63 | 33.82 | 25,943,772 | -0.04(-0.12%) |
Aug 17, 2005 | 34.37 | 34.62 | 33.66 | 33.86 | 36,527,432 | -0.52(-1.51%) |
Aug 16, 2005 | 35.16 | 35.20 | 34.38 | 34.38 | 28,449,952 | -0.79(-2.23%) |
Aug 15, 2005 | 35.47 | 35.55 | 35.16 | 35.16 | 22,264,912 | -0.37(-1.03%) |
Aug 12, 2005 | 35.50 | 35.70 | 35.29 | 35.53 | 25,401,160 | +0.06(+0.16%) |
Aug 11, 2005 | 34.99 | 35.49 | 34.95 | 35.47 | 36,461,796 | +0.61(+1.75%) |
Aug 10, 2005 | 34.77 | 35.06 | 34.67 | 34.86 | 33,185,512 | +0.26(+0.74%) |
Aug 09, 2005 | 34.43 | 34.77 | 34.40 | 34.61 | 27,585,692 | +0.36(+1.04%) |
Aug 08, 2005 | 34.13 | 34.60 | 34.01 | 34.25 | 29,509,916 | +0.44(+1.31%) |
Aug 05, 2005 | 34.07 | 34.16 | 33.62 | 33.81 | 24,074,702 | -0.25(-0.73%) |
Aug 04, 2005 | 34.32 | 34.55 | 34.05 | 34.06 | 27,295,488 | -0.28(-0.81%) |
Aug 03, 2005 | 34.97 | 34.97 | 34.26 | 34.34 | 32,849,946 | -0.47(-1.35%) |
Aug 02, 2005 | 34.55 | 34.81 | 34.50 | 34.81 | 22,819,034 | +0.34(+0.98%) |