Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 30.40 | 30.78 | 29.79 | 30.14 | 21,235,014 | -0.16(-0.54%) |
Oct 28, 2005 | 30.02 | 30.36 | 28.94 | 30.30 | 25,214,758 | +0.46(+1.56%) |
Oct 27, 2005 | 30.62 | 30.75 | 29.76 | 29.84 | 19,679,058 | -0.61(-2.01%) |
Oct 26, 2005 | 30.95 | 31.41 | 30.37 | 30.45 | 24,700,082 | -0.53(-1.72%) |
Oct 25, 2005 | 30.60 | 31.16 | 30.32 | 30.98 | 18,301,854 | +0.44(+1.45%) |
Oct 24, 2005 | 29.74 | 30.59 | 29.61 | 30.54 | 15,303,367 | +0.81(+2.72%) |
Oct 21, 2005 | 29.45 | 30.42 | 29.31 | 29.73 | 22,475,880 | +0.29(+0.99%) |
Oct 20, 2005 | 30.69 | 30.78 | 29.06 | 29.44 | 38,025,980 | -1.37(-4.44%) |
Oct 19, 2005 | 30.32 | 30.89 | 29.76 | 30.81 | 22,997,750 | +0.55(+1.83%) |
Oct 18, 2005 | 31.21 | 31.40 | 30.25 | 30.25 | 19,586,272 | -1.40(-4.44%) |
Oct 17, 2005 | 31.68 | 31.91 | 31.32 | 31.66 | 14,095,640 | +0.25(+0.79%) |
Oct 14, 2005 | 31.45 | 31.55 | 30.52 | 31.41 | 25,083,154 | -0.03(-0.10%) |
Oct 13, 2005 | 32.03 | 32.11 | 30.86 | 31.44 | 26,133,334 | -0.75(-2.33%) |
Oct 12, 2005 | 32.19 | 33.08 | 32.08 | 32.19 | 16,912,534 | -0.63(-1.91%) |
Oct 11, 2005 | 31.93 | 33.16 | 31.93 | 32.82 | 21,850,618 | +0.96(+3.02%) |
Oct 10, 2005 | 32.19 | 32.21 | 31.58 | 31.86 | 13,447,088 | -0.35(-1.10%) |
Oct 07, 2005 | 31.88 | 32.21 | 31.59 | 32.21 | 18,812,554 | +0.53(+1.67%) |
Oct 06, 2005 | 32.53 | 32.72 | 31.16 | 31.69 | 34,576,820 | -1.08(-3.29%) |
Oct 05, 2005 | 33.19 | 33.32 | 32.53 | 32.76 | 21,658,230 | -0.42(-1.27%) |
Oct 04, 2005 | 34.04 | 34.04 | 33.11 | 33.19 | 15,347,677 | -0.85(-2.50%) |
Oct 03, 2005 | 34.46 | 34.59 | 33.86 | 34.04 | 12,805,353 | -0.15(-0.43%) |
Sep 30, 2005 | 34.69 | 34.70 | 34.18 | 34.18 | 12,504,841 | -0.55(-1.58%) |
Sep 29, 2005 | 34.32 | 34.84 | 34.18 | 34.73 | 16,637,964 | +0.42(+1.22%) |
Sep 28, 2005 | 34.17 | 34.33 | 33.89 | 34.32 | 12,220,046 | +0.42(+1.25%) |
Sep 27, 2005 | 33.96 | 34.11 | 33.58 | 33.89 | 11,666,931 | -0.03(-0.09%) |
Sep 26, 2005 | 33.33 | 34.12 | 33.33 | 33.93 | 11,733,774 | +0.51(+1.53%) |
Sep 23, 2005 | 33.46 | 33.62 | 33.18 | 33.41 | 14,727,339 | -0.26(-0.78%) |
Sep 22, 2005 | 33.68 | 34.32 | 33.16 | 33.68 | 14,502,003 | -0.26(-0.78%) |
Sep 21, 2005 | 33.82 | 34.32 | 33.80 | 33.94 | 13,786,418 | +0.12(+0.36%) |
Sep 20, 2005 | 33.96 | 34.20 | 33.65 | 33.82 | 12,434,400 | -0.14(-0.42%) |
Sep 19, 2005 | 33.59 | 34.08 | 33.59 | 33.96 | 14,180,662 | +0.49(+1.47%) |
Sep 16, 2005 | 33.23 | 33.51 | 33.19 | 33.47 | 22,304,132 | +0.49(+1.49%) |
Sep 15, 2005 | 33.22 | 33.31 | 32.59 | 32.98 | 11,463,181 | -0.05(-0.16%) |
Sep 14, 2005 | 33.03 | 33.32 | 32.93 | 33.03 | 16,960,062 | +0.09(+0.29%) |
Sep 13, 2005 | 33.46 | 33.58 | 32.92 | 32.94 | 18,841,904 | -0.49(-1.47%) |
Sep 12, 2005 | 33.70 | 33.75 | 33.34 | 33.43 | 19,909,318 | -0.27(-0.80%) |
Sep 09, 2005 | 32.96 | 33.73 | 32.96 | 33.70 | 17,309,238 | +0.92(+2.82%) |
Sep 08, 2005 | 32.66 | 33.10 | 32.59 | 32.77 | 12,678,104 | -0.16(-0.50%) |
Sep 07, 2005 | 32.92 | 33.46 | 32.76 | 32.94 | 16,597,631 | +0.02(+0.05%) |
Sep 06, 2005 | 33.02 | 33.14 | 32.57 | 32.92 | 13,913,288 | +0.02(+0.06%) |
Sep 02, 2005 | 32.90 | 33.12 | 32.74 | 32.90 | 16,320,221 | -0.22(-0.65%) |
Sep 01, 2005 | 33.27 | 33.33 | 32.58 | 33.12 | 20,689,284 | +0.69(+2.13%) |
Aug 31, 2005 | 32.43 | 32.79 | 31.84 | 32.43 | 25,931,288 | +0.45(+1.42%) |
Aug 30, 2005 | 31.47 | 32.00 | 31.45 | 31.97 | 17,206,418 | +0.54(+1.73%) |
Aug 29, 2005 | 31.58 | 31.72 | 31.16 | 31.43 | 12,992,060 | +0.07(+0.22%) |
Aug 26, 2005 | 31.61 | 31.65 | 31.35 | 31.36 | 10,781,113 | -0.24(-0.77%) |
Aug 25, 2005 | 31.47 | 31.72 | 31.27 | 31.60 | 11,189,559 | +0.01(+0.02%) |
Aug 24, 2005 | 31.82 | 31.89 | 31.51 | 31.60 | 15,668,450 | -0.13(-0.40%) |
Aug 23, 2005 | 31.92 | 32.05 | 31.46 | 31.72 | 12,501,622 | -0.14(-0.45%) |
Aug 22, 2005 | 31.90 | 32.17 | 31.63 | 31.87 | 13,090,905 | +0.22(+0.70%) |
Aug 19, 2005 | 31.58 | 31.84 | 31.55 | 31.64 | 16,856,104 | +0.23(+0.74%) |
Aug 18, 2005 | 31.26 | 31.53 | 31.00 | 31.41 | 16,554,457 | -0.08(-0.27%) |
Aug 17, 2005 | 31.89 | 32.24 | 31.36 | 31.50 | 19,771,654 | -0.69(-2.13%) |
Aug 16, 2005 | 32.59 | 32.76 | 32.18 | 32.18 | 16,905,906 | -0.63(-1.92%) |
Aug 15, 2005 | 32.76 | 32.98 | 32.72 | 32.81 | 13,064,963 | -0.08(-0.24%) |
Aug 12, 2005 | 33.05 | 33.09 | 32.74 | 32.89 | 12,505,598 | -0.12(-0.35%) |
Aug 11, 2005 | 33.00 | 33.34 | 32.75 | 33.01 | 19,176,880 | +0.01(+0.03%) |
Aug 10, 2005 | 32.65 | 33.09 | 32.41 | 33.00 | 28,476,074 | +0.67(+2.06%) |
Aug 09, 2005 | 32.48 | 32.68 | 32.24 | 32.33 | 13,015,351 | -0.02(-0.07%) |
Aug 08, 2005 | 32.08 | 32.84 | 32.08 | 32.35 | 19,414,714 | +0.49(+1.52%) |
Aug 05, 2005 | 31.90 | 32.03 | 31.75 | 31.87 | 12,854,775 | -0.04(-0.12%) |
Aug 04, 2005 | 31.87 | 32.21 | 31.80 | 31.90 | 17,381,952 | +0.03(+0.10%) |
Aug 03, 2005 | 31.55 | 32.05 | 31.55 | 31.87 | 33,434,420 | +0.42(+1.33%) |
Aug 02, 2005 | 30.93 | 31.53 | 30.84 | 31.45 | 28,638,734 | +0.60(+1.93%) |