Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 33.38 | 34.25 | 32.51 | 33.94 | 4,307,228 | +1.39(+4.27%) |
Oct 28, 2005 | 31.91 | 32.62 | 31.86 | 32.55 | 4,714,545 | +0.69(+2.16%) |
Oct 27, 2005 | 33.84 | 33.87 | 31.74 | 31.86 | 9,253,438 | -1.91(-5.66%) |
Oct 26, 2005 | 34.66 | 34.84 | 33.61 | 33.77 | 4,988,084 | -1.34(-3.82%) |
Oct 25, 2005 | 35.63 | 35.63 | 34.64 | 35.11 | 4,264,484 | -0.41(-1.16%) |
Oct 24, 2005 | 34.85 | 35.76 | 34.58 | 35.53 | 3,886,207 | +0.75(+2.17%) |
Oct 21, 2005 | 34.99 | 35.66 | 34.64 | 34.77 | 4,407,616 | +0.06(+0.19%) |
Oct 20, 2005 | 35.42 | 35.69 | 34.36 | 34.71 | 6,123,568 | -1.30(-3.60%) |
Oct 19, 2005 | 33.05 | 36.13 | 33.05 | 36.00 | 8,410,200 | +1.79(+5.24%) |
Oct 18, 2005 | 34.85 | 34.93 | 33.88 | 34.21 | 5,470,121 | -1.16(-3.28%) |
Oct 17, 2005 | 34.43 | 35.64 | 34.21 | 35.37 | 3,695,872 | +0.94(+2.72%) |
Oct 14, 2005 | 35.12 | 35.54 | 34.25 | 34.43 | 5,274,239 | -0.05(-0.13%) |
Oct 13, 2005 | 34.38 | 34.84 | 33.19 | 34.48 | 5,059,541 | -0.08(-0.24%) |
Oct 12, 2005 | 34.69 | 35.43 | 34.34 | 34.56 | 5,893,317 | -0.55(-1.57%) |
Oct 11, 2005 | 35.95 | 36.22 | 34.42 | 35.11 | 5,627,936 | +0.00(+0.00%) |
Oct 10, 2005 | 36.46 | 36.55 | 34.98 | 35.11 | 4,238,490 | -1.58(-4.31%) |
Oct 07, 2005 | 36.59 | 36.98 | 35.76 | 36.69 | 3,109,313 | +0.60(+1.66%) |
Oct 06, 2005 | 36.92 | 37.22 | 35.42 | 36.10 | 6,121,719 | -1.12(-3.01%) |
Oct 05, 2005 | 38.29 | 38.43 | 36.35 | 37.22 | 5,026,803 | -0.85(-2.22%) |
Oct 04, 2005 | 38.29 | 40.93 | 38.06 | 38.06 | 4,456,886 | -2.07(-5.15%) |
Oct 03, 2005 | 41.03 | 41.11 | 39.92 | 40.13 | 4,448,837 | -0.94(-2.28%) |
Sep 30, 2005 | 39.90 | 41.83 | 39.90 | 41.07 | 4,995,480 | +1.10(+2.76%) |
Sep 29, 2005 | 38.80 | 39.97 | 38.55 | 39.97 | 3,224,167 | +1.40(+3.62%) |
Sep 28, 2005 | 39.51 | 40.08 | 38.35 | 38.57 | 4,459,278 | -1.22(-3.07%) |
Sep 27, 2005 | 40.56 | 40.99 | 39.21 | 39.79 | 4,259,807 | -0.66(-1.64%) |
Sep 26, 2005 | 40.27 | 41.25 | 40.04 | 40.45 | 3,906,980 | +0.53(+1.34%) |
Sep 23, 2005 | 39.92 | 40.36 | 39.26 | 39.92 | 3,056,890 | +0.06(+0.16%) |
Sep 22, 2005 | 38.48 | 40.36 | 38.36 | 39.86 | 5,384,633 | +1.22(+3.17%) |
Sep 21, 2005 | 39.12 | 39.54 | 38.27 | 38.63 | 8,515,482 | +0.47(+1.23%) |
Sep 20, 2005 | 39.95 | 41.14 | 37.77 | 38.17 | 11,819,808 | -2.57(-6.32%) |
Sep 19, 2005 | 41.98 | 42.65 | 40.23 | 40.74 | 7,265,796 | -1.25(-2.98%) |
Sep 16, 2005 | 43.76 | 43.83 | 41.65 | 41.99 | 7,017,926 | -1.47(-3.38%) |
Sep 15, 2005 | 43.44 | 43.91 | 43.31 | 43.46 | 2,060,078 | -0.02(-0.04%) |
Sep 14, 2005 | 43.17 | 43.95 | 42.52 | 43.48 | 3,742,640 | +0.08(+0.19%) |
Sep 13, 2005 | 44.07 | 44.07 | 43.40 | 43.40 | 3,118,123 | -0.47(-1.07%) |
Sep 12, 2005 | 44.21 | 44.82 | 43.77 | 43.87 | 3,945,265 | -0.34(-0.77%) |
Sep 09, 2005 | 43.60 | 44.61 | 43.57 | 44.21 | 4,227,940 | +0.74(+1.71%) |
Sep 08, 2005 | 43.34 | 43.55 | 42.56 | 43.46 | 6,511,634 | -1.45(-3.23%) |
Sep 07, 2005 | 44.94 | 45.14 | 44.46 | 44.91 | 3,220,795 | +0.35(+0.78%) |
Sep 06, 2005 | 43.49 | 44.59 | 43.44 | 44.56 | 3,436,690 | +0.80(+1.83%) |
Sep 02, 2005 | 44.34 | 44.78 | 43.43 | 43.76 | 3,551,869 | -0.57(-1.29%) |
Sep 01, 2005 | 44.13 | 44.45 | 43.63 | 44.34 | 5,262,492 | +0.16(+0.35%) |
Aug 31, 2005 | 42.85 | 44.27 | 42.72 | 44.18 | 6,086,154 | +1.38(+3.22%) |
Aug 30, 2005 | 42.46 | 43.40 | 42.30 | 42.80 | 4,981,884 | +0.13(+0.30%) |
Aug 29, 2005 | 42.39 | 43.27 | 41.96 | 42.67 | 4,976,555 | -0.31(-0.73%) |
Aug 26, 2005 | 44.22 | 44.00 | 42.59 | 42.98 | 8,646,759 | -1.24(-2.81%) |
Aug 25, 2005 | 46.62 | 47.55 | 44.14 | 44.22 | 11,205,950 | -1.75(-3.80%) |
Aug 24, 2005 | 43.66 | 46.44 | 43.62 | 45.97 | 8,778,144 | +1.90(+4.32%) |
Aug 23, 2005 | 44.60 | 45.03 | 43.19 | 44.07 | 6,068,534 | -0.50(-1.11%) |
Aug 22, 2005 | 44.46 | 44.89 | 43.76 | 44.56 | 4,184,978 | +0.21(+0.48%) |
Aug 19, 2005 | 44.32 | 44.50 | 43.98 | 44.35 | 3,021,977 | -0.13(-0.29%) |
Aug 18, 2005 | 44.04 | 44.79 | 43.80 | 44.48 | 4,044,892 | +0.26(+0.58%) |
Aug 17, 2005 | 45.05 | 45.21 | 43.96 | 44.22 | 5,222,794 | -1.27(-2.79%) |
Aug 16, 2005 | 45.89 | 46.34 | 45.18 | 45.49 | 4,516,596 | -0.56(-1.22%) |
Aug 15, 2005 | 45.82 | 46.40 | 45.02 | 46.05 | 2,963,027 | +0.07(+0.16%) |
Aug 12, 2005 | 45.65 | 46.07 | 45.13 | 45.98 | 2,917,564 | -0.03(-0.06%) |
Aug 11, 2005 | 45.49 | 46.34 | 45.44 | 46.01 | 3,193,931 | +0.29(+0.64%) |
Aug 10, 2005 | 46.70 | 46.70 | 45.36 | 45.71 | 4,254,369 | -0.15(-0.32%) |
Aug 09, 2005 | 45.42 | 46.25 | 44.67 | 45.86 | 7,165,734 | +1.03(+2.30%) |
Aug 08, 2005 | 46.43 | 46.80 | 44.13 | 44.83 | 9,588,646 | -2.01(-4.30%) |
Aug 05, 2005 | 48.78 | 48.95 | 45.52 | 46.84 | 10,665,289 | -3.61(-7.16%) |
Aug 04, 2005 | 50.55 | 51.40 | 49.92 | 50.46 | 3,843,137 | -0.77(-1.51%) |
Aug 03, 2005 | 51.49 | 51.60 | 50.63 | 51.23 | 3,093,543 | -0.53(-1.03%) |
Aug 02, 2005 | 50.95 | 51.98 | 50.89 | 51.76 | 2,701,126 | +0.41(+0.81%) |