Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 32.25 | 32.25 | 31.11 | 31.13 | 10,535,727 | -1.12(-3.47%) |
Oct 28, 2005 | 31.93 | 32.35 | 31.46 | 32.24 | 6,328,718 | +0.13(+0.41%) |
Oct 27, 2005 | 32.77 | 33.02 | 31.94 | 32.11 | 5,748,539 | -0.10(-0.32%) |
Oct 26, 2005 | 33.21 | 33.89 | 32.09 | 32.21 | 8,321,908 | -1.15(-3.44%) |
Oct 25, 2005 | 33.33 | 34.29 | 33.25 | 33.36 | 8,557,045 | +0.49(+1.49%) |
Oct 24, 2005 | 31.79 | 33.03 | 31.78 | 32.87 | 7,683,014 | +0.83(+2.58%) |
Oct 21, 2005 | 31.71 | 32.44 | 31.49 | 32.05 | 10,298,537 | +0.42(+1.34%) |
Oct 20, 2005 | 31.83 | 32.62 | 31.23 | 31.62 | 9,747,238 | -0.61(-1.88%) |
Oct 19, 2005 | 32.22 | 32.25 | 31.42 | 32.23 | 8,564,983 | -0.53(-1.63%) |
Oct 18, 2005 | 33.16 | 33.56 | 32.62 | 32.76 | 6,150,106 | -0.72(-2.14%) |
Oct 17, 2005 | 33.59 | 33.89 | 33.46 | 33.48 | 5,747,581 | +0.61(+1.87%) |
Oct 14, 2005 | 33.29 | 33.14 | 32.16 | 32.86 | 8,436,329 | -0.42(-1.25%) |
Oct 13, 2005 | 33.06 | 33.33 | 32.40 | 33.28 | 10,328,648 | -0.35(-1.04%) |
Oct 12, 2005 | 34.46 | 34.71 | 33.38 | 33.63 | 7,905,149 | -0.76(-2.21%) |
Oct 11, 2005 | 34.45 | 34.81 | 34.14 | 34.39 | 6,652,681 | -0.17(-0.49%) |
Oct 10, 2005 | 34.81 | 35.00 | 34.25 | 34.56 | 5,196,282 | -0.16(-0.46%) |
Oct 07, 2005 | 34.13 | 34.80 | 33.89 | 34.72 | 9,219,343 | +0.45(+1.30%) |
Oct 06, 2005 | 33.04 | 34.35 | 33.13 | 34.27 | 9,939,262 | +1.37(+4.15%) |
Oct 05, 2005 | 33.76 | 33.76 | 32.87 | 32.91 | 7,707,376 | -0.85(-2.51%) |
Oct 04, 2005 | 34.34 | 34.52 | 33.69 | 33.76 | 5,663,271 | -0.59(-1.72%) |
Oct 03, 2005 | 33.99 | 34.41 | 33.62 | 34.35 | 6,413,301 | -0.12(-0.34%) |
Sep 30, 2005 | 35.11 | 35.22 | 34.35 | 34.46 | 7,549,295 | -0.64(-1.83%) |
Sep 29, 2005 | 34.74 | 35.13 | 34.47 | 35.11 | 10,989,851 | +0.37(+1.07%) |
Sep 28, 2005 | 34.73 | 34.85 | 33.61 | 34.73 | 9,043,333 | +0.88(+2.61%) |
Sep 27, 2005 | 33.76 | 33.98 | 33.17 | 33.85 | 7,777,589 | -0.26(-0.75%) |
Sep 26, 2005 | 33.35 | 34.51 | 32.77 | 34.11 | 11,261,258 | +0.77(+2.30%) |
Sep 23, 2005 | 33.34 | 33.54 | 32.98 | 33.34 | 7,817,554 | -0.42(-1.23%) |
Sep 22, 2005 | 33.83 | 33.83 | 32.92 | 33.76 | 11,125,349 | -0.02(-0.06%) |
Sep 21, 2005 | 33.06 | 33.84 | 33.06 | 33.78 | 8,598,926 | +1.04(+3.17%) |
Sep 20, 2005 | 32.74 | 34.03 | 32.67 | 32.74 | 8,980,100 | -0.95(-2.82%) |
Sep 19, 2005 | 33.69 | 34.52 | 33.39 | 33.69 | 17,395,898 | -0.07(-0.22%) |
Sep 16, 2005 | 33.61 | 33.76 | 33.02 | 33.76 | 17,909,422 | +0.89(+2.71%) |
Sep 15, 2005 | 32.62 | 33.01 | 32.34 | 32.87 | 11,814,337 | +0.77(+2.39%) |
Sep 14, 2005 | 30.82 | 32.18 | 30.82 | 32.10 | 13,965,060 | +1.61(+5.27%) |
Sep 13, 2005 | 30.92 | 30.92 | 30.44 | 30.50 | 6,319,821 | -0.42(-1.37%) |
Sep 12, 2005 | 30.83 | 30.99 | 30.64 | 30.92 | 7,046,310 | -0.09(-0.28%) |
Sep 09, 2005 | 30.32 | 31.10 | 30.23 | 31.01 | 10,604,982 | +1.05(+3.51%) |
Sep 08, 2005 | 29.83 | 30.43 | 29.83 | 29.96 | 7,069,167 | +0.39(+1.31%) |
Sep 07, 2005 | 29.54 | 29.72 | 29.47 | 29.57 | 3,359,804 | +0.04(+0.15%) |
Sep 06, 2005 | 29.96 | 29.96 | 29.38 | 29.53 | 4,188,943 | -0.22(-0.74%) |
Sep 02, 2005 | 29.74 | 30.07 | 29.61 | 29.74 | 4,880,531 | -0.16(-0.54%) |
Sep 01, 2005 | 29.41 | 29.94 | 29.37 | 29.91 | 7,901,316 | +0.99(+3.41%) |
Aug 31, 2005 | 28.43 | 28.92 | 28.28 | 28.92 | 4,479,511 | +0.52(+1.83%) |
Aug 30, 2005 | 28.29 | 28.73 | 28.06 | 28.40 | 5,931,667 | -0.31(-1.07%) |
Aug 29, 2005 | 28.63 | 28.98 | 28.66 | 28.71 | 3,568,389 | +0.08(+0.28%) |
Aug 26, 2005 | 28.79 | 28.90 | 28.63 | 28.63 | 2,988,211 | -0.04(-0.13%) |
Aug 25, 2005 | 28.71 | 29.04 | 28.63 | 28.66 | 3,777,932 | +0.13(+0.46%) |
Aug 24, 2005 | 29.41 | 29.56 | 28.47 | 28.53 | 7,263,244 | -0.69(-2.37%) |
Aug 23, 2005 | 29.34 | 29.73 | 29.21 | 29.23 | 4,167,729 | -0.12(-0.42%) |
Aug 22, 2005 | 29.63 | 29.99 | 29.20 | 29.35 | 5,161,655 | -0.11(-0.37%) |
Aug 19, 2005 | 29.36 | 29.55 | 29.23 | 29.46 | 4,063,162 | +0.14(+0.47%) |
Aug 18, 2005 | 29.39 | 29.69 | 29.16 | 29.32 | 4,504,010 | +0.15(+0.50%) |
Aug 17, 2005 | 29.77 | 29.77 | 29.17 | 29.17 | 8,048,037 | -0.67(-2.25%) |
Aug 16, 2005 | 30.00 | 30.46 | 29.81 | 29.85 | 5,831,618 | -0.15(-0.51%) |
Aug 15, 2005 | 30.09 | 30.09 | 29.71 | 30.00 | 5,254,724 | -0.30(-0.99%) |
Aug 12, 2005 | 30.28 | 30.42 | 29.89 | 30.30 | 8,101,142 | +0.09(+0.29%) |
Aug 11, 2005 | 29.44 | 30.30 | 29.43 | 30.21 | 10,347,809 | +1.10(+3.76%) |
Aug 10, 2005 | 29.04 | 29.26 | 28.90 | 29.12 | 5,656,154 | +0.44(+1.53%) |
Aug 09, 2005 | 28.45 | 28.88 | 28.26 | 28.68 | 4,882,994 | +0.21(+0.74%) |
Aug 08, 2005 | 28.61 | 29.15 | 28.40 | 28.47 | 4,736,957 | -0.17(-0.59%) |
Aug 05, 2005 | 29.04 | 29.12 | 28.41 | 28.63 | 4,980,443 | -0.28(-0.99%) |
Aug 04, 2005 | 29.44 | 29.66 | 28.86 | 28.92 | 8,192,979 | -0.43(-1.47%) |
Aug 03, 2005 | 28.24 | 29.42 | 28.24 | 29.35 | 11,057,737 | +1.48(+5.32%) |
Aug 02, 2005 | 27.51 | 28.26 | 27.51 | 27.87 | 5,495,883 | +0.40(+1.46%) |