Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 41.10 | 41.55 | 40.90 | 41.23 | 7,802,288 | +0.30(+0.73%) |
Oct 28, 2005 | 40.08 | 40.98 | 39.41 | 40.93 | 7,699,545 | +1.05(+2.63%) |
Oct 27, 2005 | 40.95 | 40.98 | 39.63 | 39.88 | 6,924,542 | -0.95(-2.34%) |
Oct 26, 2005 | 40.80 | 41.17 | 40.20 | 40.83 | 10,645,442 | +0.30(+0.74%) |
Oct 25, 2005 | 39.21 | 40.58 | 38.06 | 40.53 | 16,318,465 | +0.41(+1.03%) |
Oct 24, 2005 | 39.35 | 40.40 | 39.23 | 40.12 | 10,970,501 | +0.83(+2.11%) |
Oct 21, 2005 | 38.16 | 39.49 | 37.61 | 39.29 | 9,651,667 | +1.58(+4.19%) |
Oct 20, 2005 | 37.62 | 38.38 | 37.26 | 37.71 | 6,750,055 | +0.09(+0.24%) |
Oct 19, 2005 | 37.31 | 37.68 | 36.64 | 37.62 | 8,313,347 | +0.25(+0.68%) |
Oct 18, 2005 | 36.42 | 37.68 | 36.29 | 37.37 | 9,842,096 | +0.94(+2.59%) |
Oct 17, 2005 | 36.24 | 36.99 | 35.74 | 36.42 | 10,098,955 | +0.61(+1.70%) |
Oct 14, 2005 | 35.40 | 35.87 | 33.70 | 35.81 | 20,550,424 | +0.77(+2.19%) |
Oct 13, 2005 | 36.02 | 36.02 | 32.19 | 35.05 | 31,912,414 | -0.97(-2.70%) |
Oct 12, 2005 | 40.08 | 37.59 | 35.57 | 36.02 | 10,131,726 | -1.44(-3.83%) |
Oct 11, 2005 | 37.25 | 37.71 | 37.03 | 37.45 | 4,007,873 | +0.21(+0.55%) |
Oct 10, 2005 | 38.10 | 38.12 | 36.86 | 37.25 | 5,775,766 | -0.64(-1.68%) |
Oct 07, 2005 | 37.94 | 38.27 | 37.79 | 37.88 | 3,925,501 | +0.04(+0.11%) |
Oct 06, 2005 | 37.94 | 37.99 | 37.03 | 37.84 | 8,402,805 | -0.09(-0.24%) |
Oct 05, 2005 | 38.61 | 38.69 | 37.60 | 37.94 | 5,287,735 | -0.52(-1.37%) |
Oct 04, 2005 | 38.95 | 39.12 | 38.36 | 38.46 | 3,702,300 | -0.30(-0.78%) |
Oct 03, 2005 | 38.29 | 39.12 | 37.83 | 38.76 | 11,370,845 | +0.68(+1.79%) |
Sep 30, 2005 | 37.60 | 38.39 | 37.53 | 38.08 | 5,078,706 | +0.48(+1.28%) |
Sep 29, 2005 | 36.69 | 37.99 | 36.69 | 37.60 | 7,110,542 | +0.87(+2.37%) |
Sep 28, 2005 | 37.17 | 37.57 | 36.02 | 36.73 | 7,827,088 | -0.36(-0.96%) |
Sep 27, 2005 | 37.60 | 37.90 | 36.86 | 37.09 | 5,532,193 | -0.58(-1.53%) |
Sep 26, 2005 | 37.00 | 37.85 | 37.00 | 37.66 | 6,800,541 | +0.79(+2.14%) |
Sep 23, 2005 | 36.69 | 37.40 | 36.72 | 36.87 | 6,787,255 | -0.50(-1.33%) |
Sep 22, 2005 | 36.30 | 37.51 | 36.03 | 37.37 | 9,114,036 | +1.23(+3.40%) |
Sep 21, 2005 | 36.13 | 37.01 | 35.79 | 36.14 | 9,555,124 | +0.14(+0.39%) |
Sep 20, 2005 | 34.55 | 37.03 | 34.55 | 36.00 | 17,463,698 | +1.46(+4.22%) |
Sep 19, 2005 | 34.77 | 34.97 | 34.23 | 34.55 | 7,367,401 | -0.51(-1.45%) |
Sep 16, 2005 | 34.40 | 35.20 | 34.24 | 35.06 | 8,034,346 | +1.13(+3.33%) |
Sep 15, 2005 | 33.98 | 34.16 | 33.85 | 33.93 | 1,961,865 | -0.09(-0.27%) |
Sep 14, 2005 | 34.01 | 34.29 | 33.96 | 34.02 | 3,406,470 | -0.07(-0.20%) |
Sep 13, 2005 | 33.87 | 34.72 | 33.81 | 34.09 | 4,748,333 | -0.20(-0.58%) |
Sep 12, 2005 | 34.44 | 34.80 | 34.01 | 34.28 | 5,488,793 | -0.06(-0.18%) |
Sep 09, 2005 | 33.99 | 34.54 | 33.99 | 34.34 | 4,155,788 | +0.06(+0.16%) |
Sep 08, 2005 | 33.67 | 34.60 | 33.56 | 34.29 | 6,370,968 | +0.41(+1.20%) |
Sep 07, 2005 | 33.76 | 33.98 | 33.65 | 33.88 | 4,766,933 | +0.25(+0.74%) |
Sep 06, 2005 | 33.28 | 34.01 | 32.97 | 33.63 | 8,246,033 | -0.09(-0.27%) |
Sep 02, 2005 | 33.76 | 34.41 | 33.31 | 33.73 | 9,066,208 | -0.27(-0.80%) |
Sep 01, 2005 | 31.51 | 34.09 | 31.50 | 34.00 | 16,874,696 | +2.66(+8.48%) |
Aug 31, 2005 | 30.82 | 31.34 | 30.60 | 31.34 | 7,799,631 | +0.52(+1.68%) |
Aug 30, 2005 | 30.37 | 30.84 | 30.19 | 30.82 | 3,771,386 | +0.45(+1.47%) |
Aug 29, 2005 | 30.37 | 30.71 | 30.03 | 30.38 | 3,395,842 | +0.01(+0.02%) |
Aug 26, 2005 | 30.50 | 30.75 | 30.32 | 30.37 | 3,890,072 | -0.20(-0.65%) |
Aug 25, 2005 | 31.17 | 31.27 | 30.48 | 30.57 | 4,280,674 | -0.49(-1.57%) |
Aug 24, 2005 | 30.90 | 31.34 | 30.83 | 31.06 | 2,890,097 | -0.05(-0.16%) |
Aug 23, 2005 | 30.82 | 31.47 | 30.82 | 31.11 | 4,951,162 | +0.21(+0.67%) |
Aug 22, 2005 | 30.86 | 31.11 | 30.50 | 30.90 | 5,735,023 | +0.02(+0.07%) |
Aug 19, 2005 | 30.26 | 30.88 | 30.07 | 30.88 | 7,941,346 | +0.76(+2.52%) |
Aug 18, 2005 | 29.99 | 30.31 | 29.82 | 30.12 | 7,945,774 | +0.10(+0.34%) |
Aug 17, 2005 | 29.98 | 30.70 | 29.94 | 30.02 | 16,200,665 | -0.92(-2.97%) |
Aug 16, 2005 | 31.04 | 31.39 | 30.15 | 30.94 | 24,462,640 | -0.02(-0.07%) |
Aug 15, 2005 | 33.39 | 33.80 | 30.55 | 30.96 | 21,902,030 | -2.14(-6.47%) |
Aug 12, 2005 | 32.80 | 33.42 | 32.54 | 33.10 | 4,725,304 | +0.30(+0.91%) |
Aug 11, 2005 | 32.71 | 32.93 | 32.36 | 32.80 | 6,284,168 | +0.10(+0.32%) |
Aug 10, 2005 | 33.31 | 33.81 | 32.70 | 32.70 | 7,567,573 | -0.40(-1.20%) |
Aug 09, 2005 | 32.63 | 33.14 | 32.25 | 33.09 | 6,517,111 | +0.34(+1.02%) |
Aug 08, 2005 | 33.47 | 33.76 | 32.66 | 32.76 | 3,501,242 | -0.68(-2.05%) |
Aug 05, 2005 | 34.05 | 34.29 | 33.09 | 33.44 | 4,819,190 | -0.63(-1.86%) |
Aug 04, 2005 | 34.42 | 34.42 | 33.81 | 34.08 | 4,212,474 | -0.37(-1.07%) |
Aug 03, 2005 | 34.72 | 34.83 | 34.26 | 34.44 | 4,440,989 | -0.43(-1.23%) |
Aug 02, 2005 | 34.14 | 34.99 | 33.78 | 34.87 | 6,432,083 | +0.62(+1.82%) |