Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 32.75 | 33.16 | 32.10 | 32.47 | 19,708,374 | -0.18(-0.54%) |
Oct 28, 2005 | 32.35 | 32.71 | 31.18 | 32.65 | 23,402,002 | +0.50(+1.56%) |
Oct 27, 2005 | 33.00 | 33.13 | 32.07 | 32.15 | 18,264,278 | -0.66(-2.01%) |
Oct 26, 2005 | 33.34 | 33.84 | 32.72 | 32.81 | 22,924,328 | -0.57(-1.72%) |
Oct 25, 2005 | 32.97 | 33.58 | 32.67 | 33.38 | 16,986,086 | +0.48(+1.45%) |
Oct 24, 2005 | 32.04 | 32.96 | 31.90 | 32.91 | 14,203,168 | +0.87(+2.72%) |
Oct 21, 2005 | 31.73 | 32.77 | 31.58 | 32.04 | 20,860,030 | +0.31(+0.99%) |
Oct 20, 2005 | 33.07 | 33.16 | 31.31 | 31.72 | 35,292,192 | -1.47(-4.44%) |
Oct 19, 2005 | 32.67 | 33.29 | 32.06 | 33.20 | 21,344,382 | +0.60(+1.83%) |
Oct 18, 2005 | 33.63 | 33.83 | 32.60 | 32.60 | 18,178,164 | -1.51(-4.44%) |
Oct 17, 2005 | 34.13 | 34.38 | 33.75 | 34.11 | 13,082,268 | +0.27(+0.79%) |
Oct 14, 2005 | 33.88 | 33.99 | 32.89 | 33.84 | 23,279,860 | -0.03(-0.10%) |
Oct 13, 2005 | 34.51 | 34.60 | 33.25 | 33.88 | 24,254,540 | -0.81(-2.33%) |
Oct 12, 2005 | 34.69 | 35.64 | 34.57 | 34.69 | 15,696,647 | -0.68(-1.91%) |
Oct 11, 2005 | 34.40 | 35.73 | 34.40 | 35.36 | 20,279,720 | +1.04(+3.02%) |
Oct 10, 2005 | 34.68 | 34.70 | 34.03 | 34.33 | 12,480,342 | -0.38(-1.10%) |
Oct 07, 2005 | 34.35 | 34.71 | 34.04 | 34.71 | 17,460,070 | +0.57(+1.67%) |
Oct 06, 2005 | 35.05 | 35.26 | 33.58 | 34.14 | 32,091,002 | -1.16(-3.29%) |
Oct 05, 2005 | 35.76 | 35.90 | 35.05 | 35.30 | 20,101,164 | -0.46(-1.27%) |
Oct 04, 2005 | 36.67 | 36.68 | 35.68 | 35.76 | 14,244,292 | -0.92(-2.50%) |
Oct 03, 2005 | 37.13 | 37.26 | 36.48 | 36.67 | 11,884,742 | -0.16(-0.43%) |
Sep 30, 2005 | 37.38 | 37.38 | 36.83 | 36.83 | 11,605,835 | -0.59(-1.58%) |
Sep 29, 2005 | 36.97 | 37.54 | 36.83 | 37.42 | 15,441,817 | +0.45(+1.22%) |
Sep 28, 2005 | 36.81 | 36.99 | 36.51 | 36.97 | 11,341,515 | +0.46(+1.25%) |
Sep 27, 2005 | 36.59 | 36.75 | 36.18 | 36.52 | 10,828,165 | -0.03(-0.09%) |
Sep 26, 2005 | 35.91 | 36.76 | 35.91 | 36.55 | 10,890,203 | +0.55(+1.53%) |
Sep 23, 2005 | 36.05 | 36.22 | 35.74 | 36.00 | 13,668,552 | -0.28(-0.78%) |
Sep 22, 2005 | 36.29 | 36.98 | 35.73 | 36.29 | 13,459,416 | -0.28(-0.78%) |
Sep 21, 2005 | 36.44 | 36.98 | 36.42 | 36.57 | 12,795,276 | +0.13(+0.36%) |
Sep 20, 2005 | 36.59 | 36.85 | 36.25 | 36.44 | 11,540,458 | -0.15(-0.42%) |
Sep 19, 2005 | 36.19 | 36.72 | 36.19 | 36.59 | 13,161,177 | +0.53(+1.47%) |
Sep 16, 2005 | 35.80 | 36.10 | 35.76 | 36.06 | 20,700,630 | +0.53(+1.49%) |
Sep 15, 2005 | 35.79 | 35.89 | 35.12 | 35.53 | 10,639,063 | -0.06(-0.16%) |
Sep 14, 2005 | 35.59 | 35.90 | 35.48 | 35.59 | 15,740,759 | +0.10(+0.29%) |
Sep 13, 2005 | 36.05 | 36.18 | 35.47 | 35.49 | 17,487,312 | -0.53(-1.47%) |
Sep 12, 2005 | 36.31 | 36.36 | 35.93 | 36.02 | 18,477,984 | -0.29(-0.80%) |
Sep 09, 2005 | 35.52 | 36.34 | 35.52 | 36.31 | 16,064,833 | +1.00(+2.82%) |
Sep 08, 2005 | 35.19 | 35.66 | 35.12 | 35.31 | 11,766,642 | -0.18(-0.50%) |
Sep 07, 2005 | 35.47 | 36.05 | 35.30 | 35.49 | 15,404,384 | +0.02(+0.05%) |
Sep 06, 2005 | 35.57 | 35.71 | 35.09 | 35.47 | 12,913,025 | +0.02(+0.06%) |
Sep 02, 2005 | 35.45 | 35.68 | 35.28 | 35.45 | 15,146,918 | -0.23(-0.65%) |
Sep 01, 2005 | 35.85 | 35.92 | 35.11 | 35.68 | 19,201,878 | +0.75(+2.13%) |
Aug 31, 2005 | 34.94 | 35.33 | 34.31 | 34.94 | 24,067,020 | +0.49(+1.42%) |
Aug 30, 2005 | 33.91 | 34.48 | 33.88 | 34.45 | 15,969,403 | +0.59(+1.73%) |
Aug 29, 2005 | 34.02 | 34.18 | 33.58 | 33.86 | 12,058,027 | +0.07(+0.22%) |
Aug 26, 2005 | 34.06 | 34.10 | 33.78 | 33.79 | 10,006,031 | -0.26(-0.77%) |
Aug 25, 2005 | 33.91 | 34.17 | 33.70 | 34.05 | 10,385,112 | +0.01(+0.02%) |
Aug 24, 2005 | 34.29 | 34.36 | 33.95 | 34.04 | 14,542,004 | -0.14(-0.40%) |
Aug 23, 2005 | 34.40 | 34.53 | 33.90 | 34.18 | 11,602,848 | -0.15(-0.45%) |
Aug 22, 2005 | 34.37 | 34.66 | 34.08 | 34.33 | 12,149,766 | +0.24(+0.70%) |
Aug 19, 2005 | 34.03 | 34.31 | 34.00 | 34.09 | 15,644,275 | +0.25(+0.74%) |
Aug 18, 2005 | 33.69 | 33.98 | 33.40 | 33.84 | 15,364,314 | -0.09(-0.27%) |
Aug 17, 2005 | 34.36 | 34.74 | 33.79 | 33.94 | 18,350,218 | -0.74(-2.13%) |
Aug 16, 2005 | 35.12 | 35.30 | 34.68 | 34.68 | 15,690,496 | -0.68(-1.92%) |
Aug 15, 2005 | 35.30 | 35.53 | 35.25 | 35.35 | 12,125,689 | -0.09(-0.24%) |
Aug 12, 2005 | 35.61 | 35.65 | 35.28 | 35.44 | 11,606,538 | -0.13(-0.35%) |
Aug 11, 2005 | 35.55 | 35.92 | 35.28 | 35.56 | 17,798,204 | +0.01(+0.03%) |
Aug 10, 2005 | 35.18 | 35.65 | 34.93 | 35.55 | 26,428,856 | +0.72(+2.06%) |
Aug 09, 2005 | 34.99 | 35.22 | 34.73 | 34.83 | 12,079,643 | -0.02(-0.07%) |
Aug 08, 2005 | 34.57 | 35.38 | 34.56 | 34.86 | 18,018,940 | +0.52(+1.52%) |
Aug 05, 2005 | 34.37 | 34.51 | 34.21 | 34.33 | 11,930,612 | -0.04(-0.12%) |
Aug 04, 2005 | 34.34 | 34.71 | 34.27 | 34.37 | 16,132,319 | +0.03(+0.10%) |
Aug 03, 2005 | 34.00 | 34.53 | 34.00 | 34.34 | 31,030,734 | +0.45(+1.33%) |
Aug 02, 2005 | 33.32 | 33.97 | 33.22 | 33.89 | 26,579,820 | +0.64(+1.93%) |