Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 37.31 | 37.94 | 37.25 | 37.70 | 8,264,875 | +0.80(+2.16%) |
Oct 28, 2005 | 35.81 | 36.92 | 35.77 | 36.90 | 6,185,361 | +1.36(+3.83%) |
Oct 27, 2005 | 36.46 | 36.72 | 35.33 | 35.54 | 5,645,725 | -0.92(-2.52%) |
Oct 26, 2005 | 36.55 | 37.03 | 36.39 | 36.46 | 4,997,215 | -0.13(-0.35%) |
Oct 25, 2005 | 37.31 | 37.33 | 36.37 | 36.59 | 6,605,784 | -0.79(-2.12%) |
Oct 24, 2005 | 37.17 | 37.64 | 36.89 | 37.38 | 4,369,092 | +0.39(+1.06%) |
Oct 21, 2005 | 37.75 | 37.89 | 36.92 | 36.99 | 7,241,737 | -0.76(-2.01%) |
Oct 20, 2005 | 37.91 | 38.74 | 37.69 | 37.75 | 12,346,053 | -0.16(-0.43%) |
Oct 19, 2005 | 36.13 | 38.06 | 35.81 | 37.91 | 11,686,021 | +1.88(+5.22%) |
Oct 18, 2005 | 36.05 | 36.45 | 35.74 | 36.03 | 6,222,440 | -0.03(-0.08%) |
Oct 17, 2005 | 36.09 | 36.24 | 35.57 | 36.05 | 5,334,765 | -0.16(-0.43%) |
Oct 14, 2005 | 35.57 | 36.32 | 35.39 | 36.21 | 5,089,986 | +0.77(+2.18%) |
Oct 13, 2005 | 34.83 | 35.54 | 34.83 | 35.44 | 6,669,306 | +0.61(+1.75%) |
Oct 12, 2005 | 34.99 | 35.19 | 34.37 | 34.83 | 8,504,041 | -0.37(-1.04%) |
Oct 11, 2005 | 35.54 | 35.78 | 35.15 | 35.19 | 4,201,425 | -0.16(-0.44%) |
Oct 10, 2005 | 35.95 | 36.07 | 35.27 | 35.35 | 5,020,113 | -0.37(-1.04%) |
Oct 07, 2005 | 35.81 | 35.88 | 35.28 | 35.72 | 6,254,939 | +0.51(+1.44%) |
Oct 06, 2005 | 34.90 | 35.81 | 34.78 | 35.21 | 9,208,981 | +0.53(+1.52%) |
Oct 05, 2005 | 35.27 | 35.31 | 34.69 | 34.69 | 5,837,323 | -0.58(-1.65%) |
Oct 04, 2005 | 34.98 | 35.62 | 34.86 | 35.27 | 5,555,022 | +0.19(+0.54%) |
Oct 03, 2005 | 35.40 | 35.64 | 34.85 | 35.08 | 4,549,611 | -0.07(-0.21%) |
Sep 30, 2005 | 35.03 | 35.32 | 34.85 | 35.15 | 5,359,435 | +0.29(+0.83%) |
Sep 29, 2005 | 34.63 | 35.13 | 34.23 | 34.86 | 6,147,544 | +0.09(+0.27%) |
Sep 28, 2005 | 35.81 | 36.08 | 34.63 | 34.77 | 6,255,678 | -0.93(-2.60%) |
Sep 27, 2005 | 35.81 | 36.04 | 35.27 | 35.69 | 3,915,431 | +0.03(+0.10%) |
Sep 26, 2005 | 36.15 | 36.68 | 35.25 | 35.66 | 6,417,141 | +0.06(+0.17%) |
Sep 23, 2005 | 35.60 | 36.13 | 35.38 | 35.60 | 5,357,958 | -0.01(-0.02%) |
Sep 22, 2005 | 34.52 | 35.78 | 34.29 | 35.61 | 7,952,291 | +1.18(+3.44%) |
Sep 21, 2005 | 34.42 | 34.71 | 33.77 | 34.42 | 8,730,946 | +0.01(+0.02%) |
Sep 20, 2005 | 34.42 | 35.63 | 34.28 | 34.42 | 6,156,703 | -0.94(-2.66%) |
Sep 19, 2005 | 35.91 | 35.97 | 35.13 | 35.36 | 5,098,850 | -0.72(-2.01%) |
Sep 16, 2005 | 36.09 | 36.26 | 35.74 | 36.08 | 8,706,867 | +0.36(+1.00%) |
Sep 15, 2005 | 35.86 | 36.09 | 35.51 | 35.72 | 2,726,103 | +0.01(+0.04%) |
Sep 14, 2005 | 37.23 | 37.23 | 35.67 | 35.71 | 6,673,885 | -0.97(-2.66%) |
Sep 13, 2005 | 37.52 | 37.53 | 36.67 | 36.68 | 5,514,546 | -0.83(-2.22%) |
Sep 12, 2005 | 36.69 | 37.64 | 36.60 | 37.52 | 6,337,074 | +0.69(+1.87%) |
Sep 09, 2005 | 36.60 | 36.95 | 36.52 | 36.83 | 3,735,946 | +0.24(+0.65%) |
Sep 08, 2005 | 36.06 | 36.62 | 35.99 | 36.59 | 5,466,683 | -0.06(-0.17%) |
Sep 07, 2005 | 36.54 | 36.73 | 36.22 | 36.65 | 4,625,837 | +0.12(+0.33%) |
Sep 06, 2005 | 36.16 | 36.83 | 36.11 | 36.53 | 5,718,700 | +0.54(+1.50%) |
Sep 02, 2005 | 36.39 | 36.55 | 35.76 | 35.99 | 5,904,833 | +0.26(+0.72%) |
Sep 01, 2005 | 36.49 | 36.87 | 35.51 | 35.73 | 8,234,740 | -0.66(-1.80%) |
Aug 31, 2005 | 36.68 | 36.68 | 35.72 | 36.39 | 10,354,435 | -0.26(-0.72%) |
Aug 30, 2005 | 37.68 | 37.71 | 36.41 | 36.65 | 6,710,226 | -1.07(-2.84%) |
Aug 29, 2005 | 37.72 | 37.88 | 37.25 | 37.72 | 4,063,007 | +0.03(+0.07%) |
Aug 26, 2005 | 37.92 | 37.97 | 37.61 | 37.69 | 5,074,770 | -0.22(-0.59%) |
Aug 25, 2005 | 38.21 | 38.34 | 37.68 | 37.92 | 4,742,834 | +0.18(+0.47%) |
Aug 24, 2005 | 37.64 | 38.23 | 37.64 | 37.74 | 5,159,860 | -0.24(-0.62%) |
Aug 23, 2005 | 38.45 | 38.74 | 37.91 | 37.98 | 5,963,184 | -0.03(-0.07%) |
Aug 22, 2005 | 37.51 | 38.04 | 37.43 | 38.00 | 5,475,842 | +0.54(+1.45%) |
Aug 19, 2005 | 38.11 | 38.11 | 37.31 | 37.46 | 6,172,657 | -0.55(-1.44%) |
Aug 18, 2005 | 37.91 | 38.13 | 37.78 | 38.01 | 5,027,646 | +0.10(+0.27%) |
Aug 17, 2005 | 37.77 | 38.25 | 37.71 | 37.91 | 5,324,868 | +0.20(+0.52%) |
Aug 16, 2005 | 38.52 | 38.52 | 37.71 | 37.71 | 5,748,984 | -0.97(-2.52%) |
Aug 15, 2005 | 38.52 | 38.91 | 38.13 | 38.69 | 4,780,799 | +0.39(+1.01%) |
Aug 12, 2005 | 37.67 | 38.38 | 37.53 | 38.30 | 5,982,388 | +0.63(+1.67%) |
Aug 11, 2005 | 38.38 | 38.79 | 37.35 | 37.67 | 9,105,574 | +0.07(+0.20%) |
Aug 10, 2005 | 37.79 | 38.20 | 37.33 | 37.60 | 5,805,267 | +0.08(+0.22%) |
Aug 09, 2005 | 37.57 | 37.99 | 37.50 | 37.52 | 4,682,267 | +0.25(+0.67%) |
Aug 08, 2005 | 37.74 | 37.83 | 37.11 | 37.27 | 2,993,040 | -0.28(-0.76%) |
Aug 05, 2005 | 37.66 | 38.01 | 37.32 | 37.55 | 4,133,915 | -0.42(-1.11%) |
Aug 04, 2005 | 38.72 | 38.72 | 37.79 | 37.97 | 7,789,647 | -1.07(-2.74%) |
Aug 03, 2005 | 38.90 | 39.19 | 38.52 | 39.04 | 5,060,146 | +0.02(+0.05%) |
Aug 02, 2005 | 39.16 | 39.20 | 38.34 | 39.02 | 6,841,848 | -0.11(-0.28%) |