Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 44.11 | 44.14 | 43.73 | 43.78 | 4,021,903 | +0.07(+0.16%) |
Oct 28, 2005 | 43.56 | 43.74 | 43.32 | 43.71 | 3,429,922 | +0.51(+1.18%) |
Oct 27, 2005 | 43.72 | 43.75 | 43.19 | 43.20 | 3,405,263 | -0.50(-1.14%) |
Oct 26, 2005 | 44.13 | 44.41 | 43.69 | 43.69 | 3,280,802 | -0.43(-0.98%) |
Oct 25, 2005 | 44.23 | 44.41 | 43.76 | 44.13 | 4,021,570 | -0.22(-0.50%) |
Oct 24, 2005 | 43.38 | 44.37 | 43.17 | 44.35 | 5,487,609 | +1.33(+3.08%) |
Oct 21, 2005 | 43.81 | 44.08 | 43.00 | 43.02 | 8,422,187 | -0.46(-1.05%) |
Oct 20, 2005 | 43.21 | 43.63 | 42.63 | 43.48 | 7,580,452 | +0.97(+2.27%) |
Oct 19, 2005 | 41.62 | 42.76 | 41.42 | 42.51 | 4,884,632 | +0.81(+1.94%) |
Oct 18, 2005 | 42.36 | 42.52 | 41.65 | 41.70 | 3,716,665 | -0.55(-1.31%) |
Oct 17, 2005 | 42.25 | 42.59 | 41.78 | 42.25 | 3,701,837 | +0.23(+0.56%) |
Oct 14, 2005 | 41.39 | 42.16 | 41.23 | 42.02 | 5,037,750 | +1.13(+2.76%) |
Oct 13, 2005 | 40.96 | 41.21 | 40.69 | 40.89 | 4,004,742 | -0.35(-0.86%) |
Oct 12, 2005 | 41.44 | 42.01 | 40.95 | 41.24 | 4,131,868 | -0.44(-1.07%) |
Oct 11, 2005 | 41.31 | 42.01 | 41.30 | 41.69 | 4,560,900 | +0.38(+0.92%) |
Oct 10, 2005 | 41.21 | 41.53 | 41.08 | 41.31 | 3,037,046 | +0.23(+0.57%) |
Oct 07, 2005 | 41.14 | 41.55 | 40.74 | 41.08 | 3,208,992 | +0.08(+0.20%) |
Oct 06, 2005 | 40.30 | 41.74 | 40.30 | 40.99 | 6,663,740 | +0.84(+2.09%) |
Oct 05, 2005 | 40.83 | 41.03 | 40.15 | 40.15 | 5,560,086 | -0.87(-2.12%) |
Oct 04, 2005 | 41.74 | 41.80 | 41.02 | 41.02 | 3,455,914 | -0.58(-1.40%) |
Oct 03, 2005 | 41.59 | 41.86 | 41.10 | 41.61 | 4,388,288 | +0.11(+0.27%) |
Sep 30, 2005 | 42.01 | 42.01 | 41.38 | 41.49 | 3,849,290 | -0.74(-1.76%) |
Sep 29, 2005 | 41.26 | 42.28 | 40.98 | 42.24 | 4,494,754 | +0.86(+2.07%) |
Sep 28, 2005 | 41.12 | 41.49 | 40.93 | 41.38 | 3,802,638 | +0.26(+0.64%) |
Sep 27, 2005 | 41.15 | 41.35 | 40.76 | 41.11 | 3,456,414 | +0.13(+0.32%) |
Sep 26, 2005 | 41.23 | 41.47 | 40.79 | 40.98 | 3,414,427 | -0.05(-0.13%) |
Sep 23, 2005 | 41.03 | 41.29 | 40.62 | 41.03 | 3,462,579 | -0.14(-0.34%) |
Sep 22, 2005 | 40.63 | 41.29 | 40.36 | 41.17 | 4,183,852 | +0.41(+1.00%) |
Sep 21, 2005 | 40.25 | 41.77 | 40.37 | 40.76 | 6,639,581 | +0.64(+1.59%) |
Sep 20, 2005 | 40.49 | 40.74 | 40.06 | 40.13 | 5,306,000 | -0.24(-0.59%) |
Sep 19, 2005 | 41.11 | 41.26 | 40.27 | 40.37 | 4,516,914 | -1.03(-2.49%) |
Sep 16, 2005 | 41.11 | 41.41 | 40.67 | 41.40 | 7,440,162 | +0.31(+0.76%) |
Sep 15, 2005 | 41.10 | 41.32 | 40.96 | 41.09 | 2,369,922 | +0.10(+0.23%) |
Sep 14, 2005 | 41.26 | 41.34 | 40.88 | 40.99 | 3,709,501 | -0.08(-0.19%) |
Sep 13, 2005 | 41.23 | 41.42 | 41.05 | 41.07 | 4,707,854 | -0.05(-0.12%) |
Sep 12, 2005 | 41.00 | 41.30 | 40.77 | 41.12 | 4,207,844 | +0.01(+0.01%) |
Sep 09, 2005 | 41.41 | 41.41 | 40.99 | 41.11 | 4,768,502 | -0.20(-0.48%) |
Sep 08, 2005 | 42.10 | 42.10 | 41.23 | 41.31 | 3,512,563 | -0.54(-1.29%) |
Sep 07, 2005 | 42.01 | 42.07 | 41.72 | 41.85 | 3,327,621 | -0.19(-0.46%) |
Sep 06, 2005 | 41.83 | 42.19 | 41.76 | 42.04 | 3,376,439 | +0.64(+1.55%) |
Sep 02, 2005 | 41.95 | 42.20 | 41.40 | 41.40 | 3,856,288 | -0.40(-0.96%) |
Sep 01, 2005 | 42.33 | 42.44 | 41.74 | 41.80 | 4,393,286 | -0.74(-1.75%) |
Aug 31, 2005 | 42.27 | 42.55 | 41.86 | 42.55 | 5,189,536 | +0.28(+0.67%) |
Aug 30, 2005 | 42.58 | 42.61 | 41.91 | 42.27 | 4,533,575 | -0.47(-1.10%) |
Aug 29, 2005 | 42.52 | 42.82 | 42.31 | 42.73 | 2,946,741 | -0.08(-0.18%) |
Aug 26, 2005 | 43.16 | 43.16 | 42.65 | 42.81 | 3,922,767 | -0.35(-0.81%) |
Aug 25, 2005 | 43.18 | 43.32 | 42.93 | 43.16 | 2,590,686 | -0.02(-0.06%) |
Aug 24, 2005 | 43.28 | 43.99 | 43.17 | 43.18 | 3,970,252 | -0.10(-0.22%) |
Aug 23, 2005 | 43.43 | 43.51 | 43.13 | 43.28 | 6,356,170 | -0.14(-0.33%) |
Aug 22, 2005 | 43.33 | 43.45 | 42.96 | 43.42 | 3,199,328 | +0.52(+1.22%) |
Aug 19, 2005 | 43.29 | 43.39 | 42.90 | 42.90 | 2,383,584 | -0.18(-0.42%) |
Aug 18, 2005 | 43.15 | 43.41 | 42.91 | 43.08 | 2,715,313 | -0.32(-0.73%) |
Aug 17, 2005 | 43.33 | 43.53 | 42.91 | 43.40 | 4,113,707 | +0.10(+0.24%) |
Aug 16, 2005 | 43.84 | 44.04 | 43.30 | 43.30 | 3,436,253 | -0.52(-1.18%) |
Aug 15, 2005 | 43.74 | 44.00 | 43.51 | 43.81 | 2,883,094 | -0.04(-0.08%) |
Aug 12, 2005 | 43.95 | 44.14 | 43.67 | 43.85 | 2,352,261 | -0.10(-0.22%) |
Aug 11, 2005 | 43.69 | 44.12 | 43.57 | 43.95 | 2,500,048 | +0.10(+0.22%) |
Aug 10, 2005 | 44.00 | 44.47 | 43.69 | 43.85 | 3,066,536 | -0.06(-0.14%) |
Aug 09, 2005 | 44.19 | 44.30 | 43.83 | 43.91 | 2,437,734 | +0.07(+0.15%) |
Aug 08, 2005 | 44.17 | 44.37 | 43.78 | 43.84 | 2,808,284 | -0.23(-0.53%) |
Aug 05, 2005 | 44.08 | 44.27 | 44.03 | 44.08 | 2,584,354 | -0.17(-0.39%) |
Aug 04, 2005 | 44.23 | 44.55 | 44.08 | 44.25 | 2,421,905 | -0.24(-0.54%) |
Aug 03, 2005 | 43.83 | 44.50 | 43.82 | 44.49 | 3,439,252 | +0.43(+0.97%) |
Aug 02, 2005 | 43.83 | 44.11 | 43.68 | 44.07 | 4,283,154 | +0.23(+0.53%) |