Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 41.77 | 41.90 | 41.38 | 41.63 | 6,489,254 | -0.14(-0.34%) |
Oct 28, 2005 | 41.23 | 41.77 | 40.98 | 41.77 | 5,294,754 | +0.78(+1.91%) |
Oct 27, 2005 | 41.32 | 41.58 | 40.96 | 40.98 | 3,522,899 | -0.20(-0.48%) |
Oct 26, 2005 | 41.41 | 41.73 | 41.18 | 41.18 | 3,672,942 | -0.27(-0.66%) |
Oct 25, 2005 | 41.50 | 41.80 | 41.16 | 41.46 | 5,729,914 | +0.06(+0.15%) |
Oct 24, 2005 | 41.30 | 41.44 | 41.08 | 41.40 | 4,335,904 | +0.37(+0.89%) |
Oct 21, 2005 | 40.95 | 41.44 | 40.93 | 41.03 | 5,679,534 | -0.01(-0.01%) |
Oct 20, 2005 | 41.44 | 41.61 | 40.82 | 41.03 | 6,082,386 | -0.41(-0.99%) |
Oct 19, 2005 | 40.93 | 41.44 | 40.62 | 41.44 | 7,634,835 | +0.52(+1.26%) |
Oct 18, 2005 | 40.16 | 41.30 | 40.04 | 40.93 | 12,806,014 | +1.23(+3.09%) |
Oct 17, 2005 | 38.90 | 39.82 | 38.78 | 39.70 | 8,646,802 | +0.96(+2.47%) |
Oct 14, 2005 | 38.50 | 38.78 | 38.39 | 38.74 | 4,683,631 | +0.36(+0.93%) |
Oct 13, 2005 | 38.41 | 38.83 | 38.19 | 38.39 | 6,215,818 | -0.17(-0.44%) |
Oct 12, 2005 | 38.51 | 39.03 | 38.43 | 38.56 | 6,807,775 | -0.09(-0.24%) |
Oct 11, 2005 | 39.03 | 39.06 | 38.54 | 38.65 | 5,222,835 | -0.46(-1.18%) |
Oct 10, 2005 | 39.44 | 39.55 | 39.04 | 39.11 | 3,575,651 | -0.19(-0.47%) |
Oct 07, 2005 | 39.18 | 39.44 | 39.04 | 39.30 | 4,210,869 | +0.34(+0.87%) |
Oct 06, 2005 | 39.09 | 39.32 | 38.62 | 38.96 | 7,157,327 | -0.03(-0.08%) |
Oct 05, 2005 | 39.12 | 39.41 | 38.98 | 38.99 | 5,903,321 | -0.18(-0.46%) |
Oct 04, 2005 | 39.74 | 39.94 | 39.14 | 39.17 | 4,363,649 | -0.56(-1.42%) |
Oct 03, 2005 | 40.14 | 40.34 | 39.69 | 39.74 | 3,907,680 | -0.45(-1.13%) |
Sep 30, 2005 | 40.09 | 40.26 | 39.99 | 40.19 | 3,387,459 | +0.10(+0.25%) |
Sep 29, 2005 | 39.93 | 40.21 | 39.71 | 40.09 | 5,154,750 | +0.27(+0.69%) |
Sep 28, 2005 | 40.10 | 40.35 | 39.57 | 39.82 | 5,585,712 | -0.27(-0.68%) |
Sep 27, 2005 | 39.99 | 40.21 | 39.88 | 40.09 | 3,634,975 | +0.03(+0.07%) |
Sep 26, 2005 | 40.05 | 40.22 | 39.94 | 40.06 | 4,725,614 | +0.32(+0.80%) |
Sep 23, 2005 | 39.75 | 39.97 | 39.58 | 39.75 | 3,982,701 | -0.14(-0.34%) |
Sep 22, 2005 | 39.55 | 40.07 | 39.54 | 39.88 | 4,458,202 | +0.26(+0.65%) |
Sep 21, 2005 | 39.64 | 39.84 | 39.39 | 39.63 | 5,371,053 | -0.01(-0.03%) |
Sep 20, 2005 | 39.66 | 39.98 | 39.55 | 39.64 | 4,863,974 | -0.08(-0.21%) |
Sep 19, 2005 | 40.13 | 40.16 | 39.53 | 39.72 | 5,220,645 | -0.47(-1.16%) |
Sep 16, 2005 | 40.36 | 40.44 | 39.89 | 40.18 | 7,227,420 | +0.02(+0.05%) |
Sep 15, 2005 | 40.28 | 40.42 | 39.91 | 40.16 | 3,747,781 | -0.22(-0.56%) |
Sep 14, 2005 | 40.62 | 40.80 | 40.30 | 40.39 | 4,394,315 | -0.15(-0.38%) |
Sep 13, 2005 | 40.56 | 40.86 | 40.53 | 40.54 | 5,483,676 | -0.13(-0.31%) |
Sep 12, 2005 | 40.39 | 40.83 | 40.27 | 40.67 | 7,180,144 | +0.39(+0.97%) |
Sep 09, 2005 | 40.24 | 40.47 | 40.05 | 40.28 | 4,612,808 | +0.22(+0.55%) |
Sep 08, 2005 | 39.58 | 40.44 | 39.57 | 40.06 | 6,594,576 | -0.36(-0.88%) |
Sep 07, 2005 | 39.90 | 40.70 | 39.83 | 40.41 | 7,004,546 | +0.59(+1.47%) |
Sep 06, 2005 | 39.49 | 39.86 | 39.32 | 39.83 | 5,912,447 | +0.66(+1.68%) |
Sep 02, 2005 | 39.11 | 39.27 | 38.92 | 39.17 | 4,575,023 | +0.35(+0.90%) |
Sep 01, 2005 | 39.12 | 39.30 | 38.68 | 38.82 | 5,458,669 | -0.16(-0.41%) |
Aug 31, 2005 | 38.82 | 39.03 | 38.63 | 38.98 | 5,135,037 | +0.09(+0.24%) |
Aug 30, 2005 | 38.94 | 39.09 | 38.71 | 38.89 | 4,345,396 | -0.05(-0.14%) |
Aug 29, 2005 | 38.62 | 39.10 | 38.57 | 38.94 | 3,400,054 | +0.05(+0.13%) |
Aug 26, 2005 | 39.00 | 39.07 | 38.65 | 38.89 | 5,460,859 | -0.17(-0.43%) |
Aug 25, 2005 | 39.19 | 39.19 | 38.92 | 39.06 | 3,950,028 | -0.01(-0.03%) |
Aug 24, 2005 | 38.75 | 39.24 | 38.59 | 39.07 | 6,818,727 | +0.18(+0.46%) |
Aug 23, 2005 | 39.40 | 39.40 | 38.81 | 38.89 | 6,080,743 | -0.51(-1.29%) |
Aug 22, 2005 | 39.64 | 39.97 | 39.12 | 39.40 | 5,213,526 | -0.08(-0.21%) |
Aug 19, 2005 | 39.53 | 39.94 | 39.41 | 39.48 | 5,337,466 | +0.08(+0.21%) |
Aug 18, 2005 | 39.38 | 39.44 | 39.05 | 39.40 | 5,535,698 | +0.09(+0.22%) |
Aug 17, 2005 | 39.03 | 39.48 | 38.97 | 39.31 | 4,808,119 | +0.05(+0.14%) |
Aug 16, 2005 | 39.58 | 39.61 | 39.25 | 39.26 | 4,535,048 | -0.28(-0.72%) |
Aug 15, 2005 | 39.44 | 39.78 | 39.01 | 39.54 | 6,165,804 | +0.13(+0.33%) |
Aug 12, 2005 | 39.64 | 39.69 | 39.41 | 39.41 | 4,970,756 | -0.23(-0.58%) |
Aug 11, 2005 | 39.57 | 39.69 | 39.35 | 39.64 | 6,363,671 | +0.20(+0.50%) |
Aug 10, 2005 | 39.54 | 39.83 | 39.34 | 39.44 | 9,240,584 | +0.00(+0.00%) |
Aug 09, 2005 | 39.70 | 39.94 | 39.41 | 39.44 | 7,273,053 | -0.19(-0.47%) |
Aug 08, 2005 | 39.93 | 40.11 | 39.44 | 39.63 | 6,839,901 | -0.36(-0.89%) |
Aug 05, 2005 | 40.18 | 40.35 | 39.94 | 39.99 | 4,917,091 | -0.20(-0.49%) |
Aug 04, 2005 | 40.64 | 40.64 | 39.99 | 40.18 | 5,989,112 | -0.46(-1.13%) |
Aug 03, 2005 | 40.84 | 40.96 | 40.50 | 40.64 | 6,116,520 | -0.38(-0.92%) |
Aug 02, 2005 | 41.26 | 41.36 | 40.90 | 41.02 | 4,457,107 | -0.23(-0.56%) |