Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 45.89 | 46.87 | 45.61 | 46.64 | 8,273,418 | +0.93(+2.04%) |
Oct 28, 2005 | 44.51 | 45.70 | 44.51 | 45.70 | 10,344,690 | +1.71(+3.88%) |
Oct 27, 2005 | 44.67 | 44.76 | 43.84 | 43.99 | 6,305,921 | +0.51(+1.17%) |
Oct 26, 2005 | 45.15 | 45.52 | 43.37 | 43.49 | 11,275,682 | -1.58(-3.50%) |
Oct 25, 2005 | 45.93 | 45.98 | 44.44 | 45.06 | 8,795,022 | -1.01(-2.19%) |
Oct 24, 2005 | 46.48 | 46.57 | 45.95 | 46.07 | 5,310,256 | +0.04(+0.09%) |
Oct 21, 2005 | 46.09 | 46.58 | 45.52 | 46.03 | 7,531,479 | +0.02(+0.05%) |
Oct 20, 2005 | 47.04 | 47.05 | 45.98 | 46.01 | 6,491,126 | -0.88(-1.87%) |
Oct 19, 2005 | 45.55 | 46.94 | 45.54 | 46.89 | 7,017,447 | +1.36(+2.99%) |
Oct 18, 2005 | 45.11 | 45.76 | 45.11 | 45.52 | 5,782,207 | +0.06(+0.12%) |
Oct 17, 2005 | 45.52 | 45.54 | 45.06 | 45.47 | 5,475,476 | +0.01(+0.02%) |
Oct 14, 2005 | 44.71 | 45.75 | 44.42 | 45.46 | 10,006,305 | +1.80(+4.11%) |
Oct 13, 2005 | 43.99 | 44.18 | 43.52 | 43.66 | 7,845,161 | -0.67(-1.51%) |
Oct 12, 2005 | 44.40 | 44.79 | 44.06 | 44.33 | 6,202,270 | -0.12(-0.27%) |
Oct 11, 2005 | 45.03 | 45.27 | 44.40 | 44.45 | 5,150,870 | -0.56(-1.25%) |
Oct 10, 2005 | 45.41 | 45.73 | 45.02 | 45.02 | 4,109,524 | -0.39(-0.87%) |
Oct 07, 2005 | 45.30 | 45.58 | 45.23 | 45.41 | 3,993,957 | -0.03(-0.07%) |
Oct 06, 2005 | 45.44 | 45.92 | 45.09 | 45.44 | 5,617,856 | -0.03(-0.07%) |
Oct 05, 2005 | 45.96 | 46.43 | 45.27 | 45.48 | 5,859,169 | -0.49(-1.07%) |
Oct 04, 2005 | 46.58 | 46.72 | 45.94 | 45.97 | 6,767,941 | +0.23(+0.49%) |
Oct 03, 2005 | 45.28 | 45.85 | 45.23 | 45.74 | 6,287,425 | +0.47(+1.03%) |
Sep 30, 2005 | 44.89 | 45.64 | 44.85 | 45.27 | 8,262,743 | +0.39(+0.86%) |
Sep 29, 2005 | 44.03 | 45.11 | 44.03 | 44.89 | 5,813,488 | +0.31(+0.69%) |
Sep 28, 2005 | 44.53 | 45.03 | 44.19 | 44.58 | 6,876,681 | +0.06(+0.14%) |
Sep 27, 2005 | 44.55 | 45.03 | 44.52 | 44.52 | 6,213,194 | -0.11(-0.25%) |
Sep 26, 2005 | 44.70 | 44.96 | 44.39 | 44.63 | 7,446,945 | +0.32(+0.73%) |
Sep 23, 2005 | 44.31 | 44.69 | 43.21 | 44.31 | 15,423,315 | +1.10(+2.55%) |
Sep 22, 2005 | 42.37 | 43.39 | 42.37 | 43.20 | 6,627,920 | +0.84(+1.98%) |
Sep 21, 2005 | 42.74 | 42.98 | 42.15 | 42.37 | 6,557,413 | -0.02(-0.06%) |
Sep 20, 2005 | 43.34 | 43.41 | 42.22 | 42.39 | 5,940,227 | -0.71(-1.64%) |
Sep 19, 2005 | 43.55 | 43.58 | 42.82 | 43.10 | 3,390,301 | -0.44(-1.02%) |
Sep 16, 2005 | 43.12 | 43.55 | 42.85 | 43.54 | 8,128,928 | +0.52(+1.22%) |
Sep 15, 2005 | 43.22 | 43.36 | 43.01 | 43.02 | 4,277,102 | +0.37(+0.87%) |
Sep 14, 2005 | 42.74 | 42.92 | 42.55 | 42.65 | 5,066,584 | -0.07(-0.17%) |
Sep 13, 2005 | 43.40 | 43.63 | 42.70 | 42.72 | 7,280,235 | -1.00(-2.29%) |
Sep 12, 2005 | 44.11 | 44.13 | 43.58 | 43.72 | 6,007,631 | -0.19(-0.44%) |
Sep 09, 2005 | 43.42 | 44.20 | 43.42 | 43.91 | 6,324,665 | +0.55(+1.26%) |
Sep 08, 2005 | 43.33 | 43.53 | 42.82 | 43.37 | 6,768,190 | +0.31(+0.71%) |
Sep 07, 2005 | 42.94 | 43.10 | 42.78 | 43.06 | 4,548,083 | +0.21(+0.49%) |
Sep 06, 2005 | 42.41 | 42.89 | 42.37 | 42.85 | 5,005,263 | +0.53(+1.26%) |
Sep 02, 2005 | 42.32 | 42.54 | 42.04 | 42.32 | 4,411,414 | +0.39(+0.92%) |
Sep 01, 2005 | 41.49 | 42.17 | 40.75 | 41.93 | 6,892,943 | +0.44(+1.07%) |
Aug 31, 2005 | 40.88 | 41.50 | 40.60 | 41.49 | 5,485,655 | +0.82(+2.02%) |
Aug 30, 2005 | 40.92 | 40.99 | 40.59 | 40.67 | 5,213,308 | -0.26(-0.63%) |
Aug 29, 2005 | 40.48 | 40.97 | 40.35 | 40.92 | 3,599,588 | +0.28(+0.69%) |
Aug 26, 2005 | 40.64 | 41.00 | 40.46 | 40.64 | 4,580,109 | -0.15(-0.38%) |
Aug 25, 2005 | 40.92 | 40.94 | 40.52 | 40.80 | 4,148,129 | +0.01(+0.02%) |
Aug 24, 2005 | 41.36 | 41.44 | 40.65 | 40.79 | 4,371,815 | -0.35(-0.84%) |
Aug 23, 2005 | 41.29 | 41.57 | 41.13 | 41.13 | 3,878,389 | -0.24(-0.58%) |
Aug 22, 2005 | 41.54 | 41.65 | 41.25 | 41.38 | 3,668,606 | +0.14(+0.35%) |
Aug 19, 2005 | 41.33 | 41.65 | 41.23 | 41.23 | 3,897,630 | -0.10(-0.23%) |
Aug 18, 2005 | 41.41 | 41.66 | 41.29 | 41.33 | 3,090,025 | +0.03(+0.08%) |
Aug 17, 2005 | 41.38 | 41.61 | 41.14 | 41.29 | 4,332,093 | +0.13(+0.31%) |
Aug 16, 2005 | 41.89 | 42.08 | 41.17 | 41.17 | 3,953,489 | -0.71(-1.69%) |
Aug 15, 2005 | 42.08 | 42.09 | 41.58 | 41.87 | 3,305,146 | -0.09(-0.21%) |
Aug 12, 2005 | 42.70 | 43.00 | 41.67 | 41.96 | 3,543,853 | -0.23(-0.53%) |
Aug 11, 2005 | 41.72 | 42.37 | 41.71 | 42.19 | 4,528,719 | +0.61(+1.47%) |
Aug 10, 2005 | 41.91 | 42.21 | 41.58 | 41.58 | 4,806,030 | -0.14(-0.33%) |
Aug 09, 2005 | 41.27 | 41.75 | 41.10 | 41.71 | 6,568,585 | +0.48(+1.17%) |
Aug 08, 2005 | 42.12 | 42.12 | 41.13 | 41.23 | 5,954,006 | -0.71(-1.69%) |
Aug 05, 2005 | 42.68 | 42.68 | 41.69 | 41.94 | 8,200,056 | -0.73(-1.70%) |
Aug 04, 2005 | 42.83 | 42.94 | 42.55 | 42.66 | 6,169,872 | -0.16(-0.38%) |
Aug 03, 2005 | 42.77 | 42.90 | 42.62 | 42.83 | 5,657,081 | +0.10(+0.25%) |
Aug 02, 2005 | 42.39 | 42.74 | 42.31 | 42.72 | 6,384,497 | +0.33(+0.78%) |