Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 32.44 | 32.62 | 31.92 | 32.05 | 13,135,850 | -0.03(-0.09%) |
Oct 28, 2005 | 31.85 | 32.10 | 31.53 | 32.08 | 7,498,772 | +0.63(+2.01%) |
Oct 27, 2005 | 31.96 | 32.05 | 31.45 | 31.45 | 6,356,524 | -0.44(-1.39%) |
Oct 26, 2005 | 32.02 | 32.39 | 31.84 | 31.89 | 9,863,022 | +0.31(+0.99%) |
Oct 25, 2005 | 31.58 | 31.88 | 31.43 | 31.58 | 8,603,318 | +0.37(+1.19%) |
Oct 24, 2005 | 31.27 | 31.69 | 31.21 | 31.21 | 8,634,598 | +0.18(+0.58%) |
Oct 21, 2005 | 30.88 | 31.33 | 30.82 | 31.03 | 7,005,331 | +0.22(+0.72%) |
Oct 20, 2005 | 31.54 | 31.54 | 30.61 | 30.81 | 12,024,676 | -0.73(-2.33%) |
Oct 19, 2005 | 31.08 | 31.57 | 30.90 | 31.54 | 11,596,074 | +0.52(+1.68%) |
Oct 18, 2005 | 31.47 | 31.57 | 31.02 | 31.02 | 8,687,215 | -1.14(-3.56%) |
Oct 17, 2005 | 32.20 | 32.24 | 31.92 | 32.16 | 5,032,395 | +0.20(+0.63%) |
Oct 14, 2005 | 31.67 | 31.96 | 31.34 | 31.96 | 6,824,278 | +0.36(+1.15%) |
Oct 13, 2005 | 31.38 | 31.66 | 31.19 | 31.60 | 8,566,237 | -0.46(-1.45%) |
Oct 12, 2005 | 32.42 | 32.42 | 31.93 | 32.06 | 5,825,795 | -0.33(-1.01%) |
Oct 11, 2005 | 32.25 | 32.44 | 32.09 | 32.39 | 6,522,869 | +0.34(+1.05%) |
Oct 10, 2005 | 32.29 | 32.31 | 31.65 | 32.05 | 9,751,159 | +0.26(+0.80%) |
Oct 07, 2005 | 31.81 | 32.15 | 31.60 | 31.80 | 9,179,828 | +0.13(+0.41%) |
Oct 06, 2005 | 31.85 | 32.01 | 31.45 | 31.67 | 16,307,380 | -0.43(-1.35%) |
Oct 05, 2005 | 32.75 | 32.81 | 32.07 | 32.10 | 11,976,616 | -1.11(-3.34%) |
Oct 04, 2005 | 33.67 | 33.70 | 33.13 | 33.21 | 6,442,907 | -0.87(-2.55%) |
Oct 03, 2005 | 34.34 | 34.39 | 34.00 | 34.08 | 4,865,843 | -0.12(-0.35%) |
Sep 30, 2005 | 34.61 | 34.76 | 34.20 | 34.20 | 5,311,639 | -0.61(-1.75%) |
Sep 29, 2005 | 34.94 | 34.99 | 34.78 | 34.81 | 7,688,111 | -0.08(-0.22%) |
Sep 28, 2005 | 34.89 | 34.94 | 34.45 | 34.89 | 7,066,441 | +0.59(+1.72%) |
Sep 27, 2005 | 34.24 | 34.37 | 34.16 | 34.30 | 4,580,385 | -0.13(-0.36%) |
Sep 26, 2005 | 33.80 | 34.43 | 33.73 | 34.42 | 6,192,665 | +0.40(+1.18%) |
Sep 23, 2005 | 34.01 | 34.11 | 33.83 | 34.02 | 5,295,066 | -0.43(-1.25%) |
Sep 22, 2005 | 34.51 | 34.70 | 34.13 | 34.45 | 7,570,447 | -0.26(-0.74%) |
Sep 21, 2005 | 34.85 | 35.08 | 34.57 | 34.71 | 7,616,643 | +0.24(+0.70%) |
Sep 20, 2005 | 34.47 | 34.89 | 34.36 | 34.47 | 8,142,193 | -0.12(-0.35%) |
Sep 19, 2005 | 34.59 | 34.80 | 34.40 | 34.59 | 6,706,407 | +0.50(+1.47%) |
Sep 16, 2005 | 34.18 | 34.23 | 33.98 | 34.09 | 6,374,547 | +0.31(+0.93%) |
Sep 15, 2005 | 33.86 | 33.96 | 33.48 | 33.77 | 6,741,831 | +0.38(+1.14%) |
Sep 14, 2005 | 33.40 | 33.50 | 33.26 | 33.39 | 6,990,830 | +0.17(+0.51%) |
Sep 13, 2005 | 33.27 | 33.48 | 33.21 | 33.22 | 7,979,162 | -0.49(-1.45%) |
Sep 12, 2005 | 33.90 | 33.95 | 33.59 | 33.71 | 7,379,866 | -0.44(-1.29%) |
Sep 09, 2005 | 33.77 | 34.22 | 33.73 | 34.15 | 7,341,749 | +0.79(+2.37%) |
Sep 08, 2005 | 33.60 | 33.72 | 33.26 | 33.36 | 6,731,473 | -0.20(-0.59%) |
Sep 07, 2005 | 33.64 | 33.95 | 33.54 | 33.55 | 7,003,052 | -0.31(-0.91%) |
Sep 06, 2005 | 33.86 | 33.98 | 33.72 | 33.86 | 8,323,453 | +0.17(+0.50%) |
Sep 02, 2005 | 33.69 | 33.85 | 33.51 | 33.69 | 6,580,458 | -0.07(-0.21%) |
Sep 01, 2005 | 33.77 | 33.90 | 33.60 | 33.77 | 7,183,069 | +0.76(+2.30%) |
Aug 31, 2005 | 33.01 | 33.08 | 32.51 | 33.01 | 9,096,966 | +0.76(+2.37%) |
Aug 30, 2005 | 31.90 | 32.32 | 31.87 | 32.25 | 6,736,445 | +0.22(+0.68%) |
Aug 29, 2005 | 32.22 | 32.33 | 31.79 | 32.03 | 3,932,821 | +0.11(+0.35%) |
Aug 26, 2005 | 32.34 | 32.41 | 31.92 | 31.92 | 4,976,463 | -0.51(-1.56%) |
Aug 25, 2005 | 32.55 | 32.57 | 32.27 | 32.43 | 4,594,471 | -0.11(-0.34%) |
Aug 24, 2005 | 32.39 | 32.62 | 32.34 | 32.54 | 6,864,880 | +0.14(+0.42%) |
Aug 23, 2005 | 32.57 | 32.60 | 32.34 | 32.40 | 6,195,358 | -0.28(-0.86%) |
Aug 22, 2005 | 32.85 | 33.00 | 32.48 | 32.68 | 7,083,221 | -0.17(-0.53%) |
Aug 19, 2005 | 32.88 | 32.92 | 32.79 | 32.85 | 5,260,057 | +0.42(+1.28%) |
Aug 18, 2005 | 32.57 | 32.66 | 32.21 | 32.44 | 6,788,233 | -0.37(-1.12%) |
Aug 17, 2005 | 33.25 | 33.57 | 32.72 | 32.81 | 9,427,792 | -0.39(-1.16%) |
Aug 16, 2005 | 33.40 | 33.58 | 33.19 | 33.19 | 7,681,482 | -0.56(-1.66%) |
Aug 15, 2005 | 33.74 | 33.90 | 33.64 | 33.75 | 4,975,428 | -0.30(-0.89%) |
Aug 12, 2005 | 34.20 | 34.24 | 33.98 | 34.06 | 5,615,741 | -0.01(-0.04%) |
Aug 11, 2005 | 34.30 | 34.39 | 33.91 | 34.07 | 9,157,248 | +0.00(+0.00%) |
Aug 10, 2005 | 34.09 | 34.13 | 33.82 | 34.07 | 8,502,227 | +0.19(+0.57%) |
Aug 09, 2005 | 34.10 | 34.17 | 33.76 | 33.88 | 10,713,597 | +0.47(+1.42%) |
Aug 08, 2005 | 33.33 | 33.65 | 33.33 | 33.41 | 7,692,461 | +0.63(+1.91%) |
Aug 05, 2005 | 32.96 | 32.96 | 32.63 | 32.78 | 5,223,391 | -0.06(-0.19%) |
Aug 04, 2005 | 32.86 | 33.15 | 32.78 | 32.84 | 6,920,605 | -0.09(-0.28%) |
Aug 03, 2005 | 33.07 | 33.20 | 32.87 | 32.93 | 10,517,837 | +0.34(+1.05%) |
Aug 02, 2005 | 32.33 | 32.59 | 32.33 | 32.59 | 5,248,664 | +0.42(+1.32%) |