Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 46.03 | 46.48 | 45.91 | 46.24 | 13,335,614 | +0.26(+0.57%) |
Oct 28, 2005 | 46.49 | 46.55 | 45.46 | 45.98 | 12,291,069 | -0.50(-1.08%) |
Oct 27, 2005 | 46.61 | 46.83 | 46.45 | 46.48 | 6,561,918 | -0.33(-0.70%) |
Oct 26, 2005 | 46.86 | 47.37 | 46.72 | 46.81 | 7,562,372 | -0.27(-0.56%) |
Oct 25, 2005 | 46.92 | 47.41 | 46.71 | 47.08 | 9,550,001 | -0.06(-0.13%) |
Oct 24, 2005 | 46.96 | 47.22 | 46.65 | 47.14 | 9,707,418 | +0.08(+0.17%) |
Oct 21, 2005 | 46.92 | 47.44 | 46.82 | 47.06 | 10,660,948 | +0.09(+0.19%) |
Oct 20, 2005 | 47.44 | 47.55 | 46.81 | 46.97 | 10,186,396 | -0.56(-1.19%) |
Oct 19, 2005 | 46.54 | 47.55 | 46.52 | 47.53 | 13,284,972 | +0.39(+0.83%) |
Oct 18, 2005 | 47.62 | 47.78 | 47.07 | 47.14 | 21,328,802 | +0.50(+1.08%) |
Oct 17, 2005 | 46.51 | 46.87 | 46.27 | 46.64 | 14,103,396 | +0.14(+0.29%) |
Oct 14, 2005 | 46.65 | 46.71 | 46.08 | 46.51 | 9,869,438 | +0.08(+0.18%) |
Oct 13, 2005 | 46.14 | 46.99 | 46.14 | 46.42 | 9,793,120 | +0.01(+0.01%) |
Oct 12, 2005 | 46.73 | 46.83 | 46.28 | 46.42 | 13,423,442 | -0.56(-1.20%) |
Oct 11, 2005 | 46.45 | 47.17 | 46.29 | 46.98 | 17,319,902 | +1.10(+2.39%) |
Oct 10, 2005 | 45.88 | 46.37 | 45.79 | 45.89 | 13,958,375 | +0.42(+0.93%) |
Oct 07, 2005 | 45.32 | 45.81 | 45.23 | 45.46 | 10,854,664 | +0.45(+1.00%) |
Oct 06, 2005 | 45.08 | 45.33 | 44.45 | 45.01 | 14,396,273 | -0.07(-0.15%) |
Oct 05, 2005 | 45.24 | 45.56 | 44.93 | 45.08 | 8,851,454 | -0.16(-0.36%) |
Oct 04, 2005 | 45.55 | 46.01 | 45.14 | 45.24 | 11,270,782 | -0.19(-0.42%) |
Oct 03, 2005 | 45.30 | 45.52 | 44.90 | 45.43 | 9,380,543 | +0.13(+0.29%) |
Sep 30, 2005 | 45.19 | 45.46 | 45.16 | 45.30 | 9,803,567 | -0.08(-0.17%) |
Sep 29, 2005 | 44.76 | 45.49 | 44.54 | 45.38 | 10,446,691 | +0.49(+1.08%) |
Sep 28, 2005 | 44.08 | 45.03 | 44.08 | 44.90 | 13,718,974 | +0.85(+1.94%) |
Sep 27, 2005 | 43.58 | 44.39 | 43.58 | 44.04 | 9,738,228 | +0.33(+0.75%) |
Sep 26, 2005 | 44.23 | 44.28 | 43.45 | 43.72 | 9,620,653 | -0.33(-0.76%) |
Sep 23, 2005 | 43.88 | 44.11 | 43.77 | 44.05 | 9,623,132 | -0.12(-0.27%) |
Sep 22, 2005 | 43.80 | 44.33 | 43.65 | 44.17 | 12,165,525 | +0.37(+0.84%) |
Sep 21, 2005 | 44.05 | 44.31 | 43.69 | 43.80 | 12,618,120 | -0.64(-1.45%) |
Sep 20, 2005 | 44.77 | 44.98 | 44.41 | 44.45 | 12,611,568 | -0.41(-0.92%) |
Sep 19, 2005 | 45.03 | 45.17 | 44.62 | 44.86 | 9,116,530 | -0.51(-1.12%) |
Sep 16, 2005 | 45.39 | 45.46 | 45.08 | 45.37 | 13,501,530 | +0.18(+0.40%) |
Sep 15, 2005 | 45.42 | 45.55 | 44.99 | 45.19 | 8,612,938 | -0.27(-0.58%) |
Sep 14, 2005 | 45.60 | 45.97 | 45.42 | 45.45 | 6,884,011 | -0.15(-0.33%) |
Sep 13, 2005 | 46.02 | 46.02 | 45.47 | 45.60 | 8,926,001 | -0.41(-0.90%) |
Sep 12, 2005 | 45.76 | 46.37 | 45.74 | 46.02 | 6,538,899 | +0.02(+0.05%) |
Sep 09, 2005 | 45.67 | 46.02 | 45.47 | 45.99 | 7,051,344 | +0.36(+0.79%) |
Sep 08, 2005 | 45.90 | 46.04 | 45.46 | 45.63 | 7,573,882 | -0.10(-0.22%) |
Sep 07, 2005 | 45.57 | 45.82 | 45.36 | 45.73 | 7,288,797 | -0.02(-0.05%) |
Sep 06, 2005 | 45.01 | 45.85 | 45.01 | 45.76 | 11,165,248 | +0.88(+1.96%) |
Sep 02, 2005 | 44.90 | 45.19 | 44.87 | 44.87 | 6,517,296 | -0.05(-0.10%) |
Sep 01, 2005 | 45.27 | 45.36 | 44.81 | 44.92 | 11,315,936 | -0.61(-1.34%) |
Aug 31, 2005 | 45.38 | 45.63 | 45.11 | 45.53 | 9,563,281 | +0.05(+0.10%) |
Aug 30, 2005 | 45.74 | 45.74 | 45.17 | 45.48 | 10,047,395 | -0.45(-0.98%) |
Aug 29, 2005 | 45.18 | 46.17 | 45.12 | 45.94 | 7,127,662 | +0.54(+1.19%) |
Aug 26, 2005 | 45.64 | 45.76 | 45.33 | 45.39 | 8,905,460 | -0.41(-0.89%) |
Aug 25, 2005 | 46.00 | 46.00 | 45.59 | 45.80 | 6,385,378 | -0.12(-0.27%) |
Aug 24, 2005 | 46.04 | 46.53 | 45.87 | 45.92 | 7,822,313 | -0.40(-0.87%) |
Aug 23, 2005 | 46.70 | 46.95 | 46.08 | 46.33 | 7,083,394 | -0.32(-0.69%) |
Aug 22, 2005 | 46.73 | 47.07 | 46.22 | 46.65 | 9,131,935 | -0.09(-0.19%) |
Aug 19, 2005 | 45.95 | 47.04 | 45.95 | 46.74 | 11,476,008 | +0.91(+1.98%) |
Aug 18, 2005 | 45.80 | 46.31 | 45.63 | 45.83 | 6,575,198 | -0.08(-0.18%) |
Aug 17, 2005 | 45.97 | 46.28 | 45.65 | 45.91 | 8,593,283 | +0.00(+0.00%) |
Aug 16, 2005 | 46.35 | 46.55 | 45.80 | 45.91 | 7,804,252 | -0.68(-1.45%) |
Aug 15, 2005 | 46.25 | 46.84 | 46.09 | 46.59 | 6,075,502 | +0.17(+0.38%) |
Aug 12, 2005 | 46.39 | 46.64 | 46.34 | 46.42 | 7,752,547 | -0.27(-0.57%) |
Aug 11, 2005 | 46.27 | 46.73 | 46.09 | 46.68 | 8,092,879 | +0.36(+0.78%) |
Aug 10, 2005 | 47.24 | 47.44 | 46.29 | 46.32 | 9,566,114 | -0.84(-1.77%) |
Aug 09, 2005 | 47.10 | 47.41 | 46.84 | 47.16 | 6,717,210 | +0.08(+0.17%) |
Aug 08, 2005 | 47.11 | 47.38 | 46.88 | 47.08 | 7,834,177 | +0.00(+0.00%) |
Aug 05, 2005 | 46.73 | 47.29 | 46.72 | 47.08 | 6,577,500 | +0.14(+0.29%) |
Aug 04, 2005 | 47.30 | 47.38 | 46.86 | 46.94 | 9,296,080 | -0.53(-1.12%) |
Aug 03, 2005 | 47.05 | 47.55 | 46.94 | 47.47 | 7,536,520 | +0.42(+0.90%) |
Aug 02, 2005 | 47.03 | 47.36 | 46.90 | 47.05 | 9,527,690 | -0.07(-0.14%) |