Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 32.44 | 32.62 | 31.92 | 32.05 | 13,136,934 | -0.03(-0.09%) |
Oct 28, 2005 | 31.85 | 32.10 | 31.52 | 32.08 | 7,499,391 | +0.63(+2.01%) |
Oct 27, 2005 | 31.96 | 32.05 | 31.45 | 31.45 | 6,357,048 | -0.44(-1.39%) |
Oct 26, 2005 | 32.02 | 32.39 | 31.83 | 31.89 | 9,863,836 | +0.31(+0.99%) |
Oct 25, 2005 | 31.57 | 31.88 | 31.42 | 31.58 | 8,604,028 | +0.37(+1.19%) |
Oct 24, 2005 | 31.26 | 31.69 | 31.21 | 31.21 | 8,635,311 | +0.18(+0.58%) |
Oct 21, 2005 | 30.87 | 31.33 | 30.82 | 31.03 | 7,005,909 | +0.22(+0.72%) |
Oct 20, 2005 | 31.53 | 31.54 | 30.61 | 30.81 | 12,025,668 | -0.73(-2.33%) |
Oct 19, 2005 | 31.08 | 31.57 | 30.90 | 31.54 | 11,597,030 | +0.52(+1.68%) |
Oct 18, 2005 | 31.47 | 31.57 | 31.02 | 31.02 | 8,687,932 | -1.14(-3.56%) |
Oct 17, 2005 | 32.20 | 32.24 | 31.92 | 32.16 | 5,032,810 | +0.20(+0.63%) |
Oct 14, 2005 | 31.67 | 31.96 | 31.34 | 31.96 | 6,824,841 | +0.36(+1.15%) |
Oct 13, 2005 | 31.38 | 31.66 | 31.19 | 31.60 | 8,566,944 | -0.46(-1.45%) |
Oct 12, 2005 | 32.41 | 32.41 | 31.93 | 32.06 | 5,826,276 | -0.33(-1.01%) |
Oct 11, 2005 | 32.24 | 32.44 | 32.09 | 32.39 | 6,523,407 | +0.34(+1.05%) |
Oct 10, 2005 | 32.29 | 32.31 | 31.65 | 32.05 | 9,751,963 | +0.26(+0.80%) |
Oct 07, 2005 | 31.80 | 32.15 | 31.60 | 31.80 | 9,180,585 | +0.13(+0.41%) |
Oct 06, 2005 | 31.85 | 32.00 | 31.45 | 31.66 | 16,308,725 | -0.43(-1.35%) |
Oct 05, 2005 | 32.75 | 32.81 | 32.07 | 32.10 | 11,977,604 | -1.11(-3.34%) |
Oct 04, 2005 | 33.67 | 33.70 | 33.12 | 33.21 | 6,443,439 | -0.87(-2.55%) |
Oct 03, 2005 | 34.33 | 34.39 | 34.00 | 34.08 | 4,866,244 | -0.12(-0.35%) |
Sep 30, 2005 | 34.61 | 34.75 | 34.20 | 34.20 | 5,312,077 | -0.61(-1.75%) |
Sep 29, 2005 | 34.93 | 34.99 | 34.77 | 34.81 | 7,688,745 | -0.08(-0.22%) |
Sep 28, 2005 | 34.88 | 34.93 | 34.45 | 34.88 | 7,067,024 | +0.59(+1.72%) |
Sep 27, 2005 | 34.23 | 34.36 | 34.16 | 34.30 | 4,580,762 | -0.13(-0.36%) |
Sep 26, 2005 | 33.79 | 34.43 | 33.73 | 34.42 | 6,193,176 | +0.40(+1.18%) |
Sep 23, 2005 | 34.01 | 34.11 | 33.82 | 34.02 | 5,295,503 | -0.43(-1.25%) |
Sep 22, 2005 | 34.50 | 34.70 | 34.13 | 34.45 | 7,571,072 | -0.26(-0.74%) |
Sep 21, 2005 | 34.85 | 35.07 | 34.57 | 34.71 | 7,617,271 | +0.24(+0.70%) |
Sep 20, 2005 | 34.46 | 34.88 | 34.36 | 34.46 | 8,142,864 | -0.12(-0.35%) |
Sep 19, 2005 | 34.58 | 34.80 | 34.40 | 34.58 | 6,706,961 | +0.50(+1.47%) |
Sep 16, 2005 | 34.17 | 34.23 | 33.98 | 34.08 | 6,375,072 | +0.31(+0.93%) |
Sep 15, 2005 | 33.86 | 33.96 | 33.47 | 33.77 | 6,742,387 | +0.38(+1.14%) |
Sep 14, 2005 | 33.40 | 33.50 | 33.26 | 33.39 | 6,991,407 | +0.17(+0.51%) |
Sep 13, 2005 | 33.26 | 33.48 | 33.21 | 33.22 | 7,979,821 | -0.49(-1.45%) |
Sep 12, 2005 | 33.89 | 33.94 | 33.59 | 33.71 | 7,380,474 | -0.44(-1.29%) |
Sep 09, 2005 | 33.76 | 34.22 | 33.73 | 34.15 | 7,342,355 | +0.79(+2.37%) |
Sep 08, 2005 | 33.60 | 33.72 | 33.25 | 33.35 | 6,732,028 | -0.20(-0.59%) |
Sep 07, 2005 | 33.64 | 33.94 | 33.54 | 33.55 | 7,003,630 | -0.31(-0.91%) |
Sep 06, 2005 | 33.86 | 33.98 | 33.72 | 33.86 | 8,324,139 | +0.17(+0.50%) |
Sep 02, 2005 | 33.69 | 33.85 | 33.51 | 33.69 | 6,581,001 | -0.07(-0.21%) |
Sep 01, 2005 | 33.76 | 33.89 | 33.60 | 33.76 | 7,183,662 | +0.76(+2.30%) |
Aug 31, 2005 | 33.01 | 33.08 | 32.50 | 33.01 | 9,097,717 | +0.76(+2.37%) |
Aug 30, 2005 | 31.90 | 32.32 | 31.87 | 32.24 | 6,737,000 | +0.22(+0.68%) |
Aug 29, 2005 | 32.22 | 32.33 | 31.79 | 32.03 | 3,933,145 | +0.11(+0.35%) |
Aug 26, 2005 | 32.34 | 32.40 | 31.92 | 31.92 | 4,976,874 | -0.51(-1.56%) |
Aug 25, 2005 | 32.55 | 32.57 | 32.26 | 32.42 | 4,594,850 | -0.11(-0.34%) |
Aug 24, 2005 | 32.39 | 32.62 | 32.34 | 32.53 | 6,865,447 | +0.14(+0.42%) |
Aug 23, 2005 | 32.56 | 32.60 | 32.34 | 32.40 | 6,195,869 | -0.28(-0.86%) |
Aug 22, 2005 | 32.85 | 33.00 | 32.48 | 32.68 | 7,083,805 | -0.17(-0.53%) |
Aug 19, 2005 | 32.88 | 32.92 | 32.79 | 32.85 | 5,260,491 | +0.42(+1.28%) |
Aug 18, 2005 | 32.57 | 32.66 | 32.21 | 32.44 | 6,788,793 | -0.37(-1.12%) |
Aug 17, 2005 | 33.25 | 33.57 | 32.72 | 32.80 | 9,428,569 | -0.39(-1.16%) |
Aug 16, 2005 | 33.40 | 33.58 | 33.19 | 33.19 | 7,682,116 | -0.56(-1.66%) |
Aug 15, 2005 | 33.74 | 33.90 | 33.63 | 33.75 | 4,975,838 | -0.30(-0.89%) |
Aug 12, 2005 | 34.20 | 34.23 | 33.98 | 34.05 | 5,616,204 | -0.01(-0.04%) |
Aug 11, 2005 | 34.30 | 34.39 | 33.91 | 34.07 | 9,158,004 | +0.00(+0.00%) |
Aug 10, 2005 | 34.09 | 34.13 | 33.82 | 34.07 | 8,502,928 | +0.19(+0.57%) |
Aug 09, 2005 | 34.10 | 34.16 | 33.76 | 33.88 | 10,714,481 | +0.47(+1.42%) |
Aug 08, 2005 | 33.33 | 33.64 | 33.33 | 33.40 | 7,693,096 | +0.63(+1.91%) |
Aug 05, 2005 | 32.95 | 32.96 | 32.63 | 32.77 | 5,223,822 | -0.06(-0.19%) |
Aug 04, 2005 | 32.86 | 33.15 | 32.77 | 32.84 | 6,921,176 | -0.09(-0.28%) |
Aug 03, 2005 | 33.07 | 33.20 | 32.87 | 32.93 | 10,518,704 | +0.34(+1.05%) |
Aug 02, 2005 | 32.33 | 32.59 | 32.33 | 32.59 | 5,249,097 | +0.42(+1.32%) |