Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 36.58 | 37.05 | 36.58 | 36.79 | 17,235,994 | +0.05(+0.13%) |
Oct 28, 2005 | 36.16 | 36.96 | 36.24 | 36.75 | 12,492,729 | +0.59(+1.64%) |
Oct 27, 2005 | 36.14 | 36.34 | 36.06 | 36.16 | 11,014,054 | +0.02(+0.05%) |
Oct 26, 2005 | 36.53 | 36.64 | 36.12 | 36.14 | 11,618,337 | -0.39(-1.08%) |
Oct 25, 2005 | 36.24 | 36.62 | 36.16 | 36.53 | 11,520,642 | +0.32(+0.89%) |
Oct 24, 2005 | 36.14 | 36.56 | 36.11 | 36.21 | 12,523,621 | +0.19(+0.53%) |
Oct 21, 2005 | 36.25 | 36.37 | 36.00 | 36.02 | 16,220,233 | -0.24(-0.65%) |
Oct 20, 2005 | 36.60 | 36.77 | 36.12 | 36.25 | 13,866,100 | -0.33(-0.90%) |
Oct 19, 2005 | 35.91 | 36.60 | 35.89 | 36.58 | 14,517,558 | +0.21(+0.58%) |
Oct 18, 2005 | 36.41 | 36.53 | 36.06 | 36.37 | 12,223,838 | -0.28(-0.77%) |
Oct 17, 2005 | 36.81 | 36.87 | 36.41 | 36.66 | 12,792,969 | -0.22(-0.59%) |
Oct 14, 2005 | 36.94 | 36.99 | 36.66 | 36.87 | 12,642,317 | -0.06(-0.16%) |
Oct 13, 2005 | 36.79 | 37.14 | 36.77 | 36.93 | 13,274,600 | +0.11(+0.30%) |
Oct 12, 2005 | 36.81 | 36.95 | 36.54 | 36.82 | 14,949,732 | +0.01(+0.04%) |
Oct 11, 2005 | 36.80 | 37.04 | 36.73 | 36.81 | 15,587,493 | +0.11(+0.30%) |
Oct 10, 2005 | 36.83 | 37.06 | 36.67 | 36.69 | 13,946,448 | -0.13(-0.36%) |
Oct 07, 2005 | 37.10 | 37.16 | 36.71 | 36.83 | 18,739,018 | -0.12(-0.32%) |
Oct 06, 2005 | 37.46 | 37.96 | 36.47 | 36.94 | 31,043,660 | -0.58(-1.56%) |
Oct 05, 2005 | 37.98 | 38.11 | 37.47 | 37.53 | 19,199,192 | -0.64(-1.67%) |
Oct 04, 2005 | 38.33 | 38.59 | 38.17 | 38.17 | 22,998,674 | -0.81(-2.07%) |
Oct 03, 2005 | 39.08 | 39.14 | 38.86 | 38.98 | 23,182,958 | -0.10(-0.25%) |
Sep 30, 2005 | 38.03 | 39.07 | 37.84 | 39.07 | 35,478,316 | +0.87(+2.27%) |
Sep 29, 2005 | 37.75 | 38.23 | 37.64 | 38.21 | 14,675,819 | +0.46(+1.22%) |
Sep 28, 2005 | 37.75 | 37.94 | 37.52 | 37.75 | 12,391,838 | +0.22(+0.60%) |
Sep 27, 2005 | 37.11 | 37.64 | 37.02 | 37.52 | 12,275,729 | +0.34(+0.90%) |
Sep 26, 2005 | 37.45 | 37.54 | 37.06 | 37.19 | 11,637,968 | -0.10(-0.26%) |
Sep 23, 2005 | 37.29 | 37.42 | 36.87 | 37.29 | 11,960,120 | +0.03(+0.09%) |
Sep 22, 2005 | 36.74 | 37.39 | 36.70 | 37.25 | 13,339,882 | +0.52(+1.41%) |
Sep 21, 2005 | 36.64 | 36.88 | 35.81 | 36.73 | 15,080,297 | -0.09(-0.25%) |
Sep 20, 2005 | 36.83 | 37.13 | 36.73 | 36.83 | 14,559,710 | +0.32(+0.86%) |
Sep 19, 2005 | 36.51 | 36.73 | 36.31 | 36.51 | 12,201,773 | -0.26(-0.70%) |
Sep 16, 2005 | 36.63 | 37.10 | 36.56 | 36.77 | 20,748,324 | +0.30(+0.81%) |
Sep 15, 2005 | 36.30 | 36.62 | 36.20 | 36.47 | 8,708,921 | +0.32(+0.87%) |
Sep 14, 2005 | 36.44 | 36.50 | 36.12 | 36.16 | 15,276,297 | -0.34(-0.94%) |
Sep 13, 2005 | 37.00 | 37.00 | 36.46 | 36.50 | 17,654,170 | -0.67(-1.80%) |
Sep 12, 2005 | 37.25 | 37.40 | 37.16 | 37.17 | 9,740,814 | -0.22(-0.60%) |
Sep 09, 2005 | 36.90 | 37.60 | 36.85 | 37.39 | 11,989,338 | +0.49(+1.34%) |
Sep 08, 2005 | 37.16 | 37.16 | 36.67 | 36.90 | 11,431,772 | -0.07(-0.20%) |
Sep 07, 2005 | 37.13 | 37.13 | 36.93 | 36.97 | 14,021,318 | -0.20(-0.55%) |
Sep 06, 2005 | 37.00 | 37.29 | 36.84 | 37.17 | 12,375,099 | +0.38(+1.04%) |
Sep 02, 2005 | 36.64 | 37.04 | 36.60 | 36.79 | 9,862,553 | +0.15(+0.41%) |
Sep 01, 2005 | 36.41 | 36.76 | 36.30 | 36.64 | 11,676,316 | +0.18(+0.50%) |
Aug 31, 2005 | 36.41 | 36.62 | 36.27 | 36.46 | 14,026,796 | +0.05(+0.14%) |
Aug 30, 2005 | 36.57 | 36.57 | 36.14 | 36.41 | 11,897,120 | -0.16(-0.43%) |
Aug 29, 2005 | 36.09 | 36.69 | 36.04 | 36.56 | 18,051,800 | +0.45(+1.24%) |
Aug 26, 2005 | 36.15 | 36.30 | 35.95 | 36.12 | 10,033,444 | -0.03(-0.07%) |
Aug 25, 2005 | 36.06 | 36.18 | 35.88 | 36.14 | 10,316,640 | +0.25(+0.70%) |
Aug 24, 2005 | 36.41 | 36.42 | 35.85 | 35.89 | 12,662,708 | -0.51(-1.41%) |
Aug 23, 2005 | 36.42 | 36.58 | 36.25 | 36.41 | 10,980,576 | +0.16(+0.44%) |
Aug 22, 2005 | 36.41 | 36.62 | 36.14 | 36.25 | 17,521,016 | +0.41(+1.14%) |
Aug 19, 2005 | 35.73 | 35.99 | 35.58 | 35.84 | 9,792,401 | +0.24(+0.66%) |
Aug 18, 2005 | 35.19 | 35.87 | 35.16 | 35.60 | 13,171,426 | +0.50(+1.42%) |
Aug 17, 2005 | 35.16 | 35.39 | 34.97 | 35.10 | 11,196,663 | -0.11(-0.30%) |
Aug 16, 2005 | 35.64 | 35.72 | 35.19 | 35.21 | 10,889,424 | -0.39(-1.11%) |
Aug 15, 2005 | 35.19 | 35.77 | 35.14 | 35.60 | 10,031,771 | +0.41(+1.18%) |
Aug 12, 2005 | 35.10 | 35.29 | 34.99 | 35.19 | 11,302,272 | -0.07(-0.21%) |
Aug 11, 2005 | 35.18 | 35.41 | 34.86 | 35.26 | 14,706,710 | -0.03(-0.09%) |
Aug 10, 2005 | 35.45 | 35.74 | 35.08 | 35.30 | 12,799,512 | -0.15(-0.43%) |
Aug 09, 2005 | 35.68 | 35.68 | 35.24 | 35.45 | 12,281,816 | -0.20(-0.57%) |
Aug 08, 2005 | 35.56 | 35.76 | 35.49 | 35.65 | 9,578,596 | +0.10(+0.28%) |
Aug 05, 2005 | 35.49 | 35.64 | 35.41 | 35.55 | 12,554,360 | -0.05(-0.13%) |
Aug 04, 2005 | 36.14 | 36.21 | 35.51 | 35.60 | 17,238,582 | -0.55(-1.51%) |
Aug 03, 2005 | 36.38 | 36.39 | 35.87 | 36.14 | 14,980,471 | -0.24(-0.65%) |
Aug 02, 2005 | 36.48 | 36.60 | 36.35 | 36.38 | 15,975,081 | +0.03(+0.07%) |