Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 39.38 | 40.30 | 39.38 | 39.90 | 8,136,803 | +0.54(+1.37%) |
Oct 28, 2005 | 37.87 | 39.56 | 37.59 | 39.36 | 7,247,023 | +1.49(+3.95%) |
Oct 27, 2005 | 39.18 | 39.37 | 37.66 | 37.87 | 7,069,771 | -1.31(-3.34%) |
Oct 26, 2005 | 40.43 | 41.19 | 39.01 | 39.17 | 8,322,694 | -1.25(-3.09%) |
Oct 25, 2005 | 39.44 | 40.73 | 39.44 | 40.43 | 6,751,741 | +1.08(+2.73%) |
Oct 24, 2005 | 37.31 | 39.35 | 37.11 | 39.35 | 7,941,954 | +1.83(+4.86%) |
Oct 21, 2005 | 37.66 | 38.69 | 37.51 | 37.52 | 8,911,082 | -0.45(-1.19%) |
Oct 20, 2005 | 39.66 | 39.73 | 37.26 | 37.97 | 8,755,266 | -1.81(-4.56%) |
Oct 19, 2005 | 39.07 | 39.88 | 37.82 | 39.79 | 8,903,403 | +0.74(+1.91%) |
Oct 18, 2005 | 40.63 | 41.03 | 38.95 | 39.04 | 7,881,163 | -1.64(-4.03%) |
Oct 17, 2005 | 40.88 | 41.26 | 40.41 | 40.68 | 6,308,130 | +0.38(+0.93%) |
Oct 14, 2005 | 39.69 | 40.60 | 38.92 | 40.31 | 7,338,688 | +0.56(+1.40%) |
Oct 13, 2005 | 40.82 | 41.07 | 38.82 | 39.75 | 10,005,950 | -1.33(-3.23%) |
Oct 12, 2005 | 42.33 | 42.51 | 40.88 | 41.08 | 5,846,603 | -1.40(-3.30%) |
Oct 11, 2005 | 41.66 | 42.84 | 41.66 | 42.48 | 5,429,068 | +1.23(+2.97%) |
Oct 10, 2005 | 41.61 | 41.69 | 40.74 | 41.25 | 4,591,119 | -0.36(-0.86%) |
Oct 07, 2005 | 41.57 | 42.28 | 41.38 | 41.61 | 7,207,509 | +0.53(+1.28%) |
Oct 06, 2005 | 42.51 | 42.51 | 40.01 | 41.08 | 12,432,290 | -2.13(-4.92%) |
Oct 05, 2005 | 44.97 | 45.42 | 42.95 | 43.21 | 8,032,980 | -1.62(-3.61%) |
Oct 04, 2005 | 46.35 | 46.48 | 44.83 | 44.83 | 5,976,182 | -2.15(-4.58%) |
Oct 03, 2005 | 47.19 | 47.48 | 46.66 | 46.98 | 3,969,617 | -0.04(-0.09%) |
Sep 30, 2005 | 47.92 | 47.92 | 46.85 | 47.02 | 3,617,992 | -0.90(-1.88%) |
Sep 29, 2005 | 47.82 | 48.23 | 47.49 | 47.92 | 3,992,493 | +0.27(+0.56%) |
Sep 28, 2005 | 47.11 | 47.81 | 46.28 | 47.65 | 3,739,413 | +0.55(+1.17%) |
Sep 27, 2005 | 46.82 | 47.23 | 46.27 | 47.10 | 3,904,187 | -0.23(-0.48%) |
Sep 26, 2005 | 46.17 | 47.71 | 45.74 | 47.33 | 4,231,176 | +1.16(+2.50%) |
Sep 23, 2005 | 46.17 | 47.23 | 45.86 | 46.17 | 4,299,645 | -1.18(-2.48%) |
Sep 22, 2005 | 48.45 | 48.83 | 46.30 | 47.34 | 6,199,987 | -0.95(-1.97%) |
Sep 21, 2005 | 48.35 | 48.85 | 47.82 | 48.30 | 5,567,286 | +1.04(+2.20%) |
Sep 20, 2005 | 47.19 | 47.99 | 46.73 | 47.26 | 5,613,679 | -0.63(-1.31%) |
Sep 19, 2005 | 47.88 | 48.32 | 46.88 | 47.88 | 5,716,223 | +1.99(+4.33%) |
Sep 16, 2005 | 45.60 | 45.94 | 45.03 | 45.89 | 6,542,973 | +0.83(+1.83%) |
Sep 15, 2005 | 44.79 | 45.13 | 44.38 | 45.07 | 4,876,355 | +0.69(+1.55%) |
Sep 14, 2005 | 44.11 | 44.64 | 43.96 | 44.38 | 4,927,867 | +0.43(+0.98%) |
Sep 13, 2005 | 44.19 | 44.32 | 43.71 | 43.95 | 5,333,243 | +0.14(+0.33%) |
Sep 12, 2005 | 44.69 | 44.79 | 43.62 | 43.81 | 4,287,487 | -1.11(-2.48%) |
Sep 09, 2005 | 44.51 | 44.95 | 44.37 | 44.92 | 3,629,350 | +0.81(+1.84%) |
Sep 08, 2005 | 44.01 | 44.44 | 43.80 | 44.11 | 4,357,236 | +0.32(+0.73%) |
Sep 07, 2005 | 43.98 | 44.31 | 43.67 | 43.79 | 4,965,141 | -0.38(-0.86%) |
Sep 06, 2005 | 44.03 | 44.60 | 43.44 | 44.17 | 4,663,268 | +0.14(+0.33%) |
Sep 02, 2005 | 44.48 | 44.48 | 43.76 | 44.03 | 4,186,383 | -0.68(-1.52%) |
Sep 01, 2005 | 45.02 | 45.34 | 43.21 | 44.71 | 9,852,854 | -0.06(-0.14%) |
Aug 31, 2005 | 44.48 | 44.98 | 43.95 | 44.77 | 7,480,426 | +0.54(+1.22%) |
Aug 30, 2005 | 43.78 | 44.38 | 43.77 | 44.23 | 5,203,823 | +0.64(+1.48%) |
Aug 29, 2005 | 43.68 | 44.92 | 43.20 | 43.59 | 4,986,098 | -0.07(-0.16%) |
Aug 26, 2005 | 44.26 | 44.48 | 43.44 | 43.66 | 3,049,441 | -0.55(-1.24%) |
Aug 25, 2005 | 44.16 | 44.43 | 43.93 | 44.21 | 3,461,537 | -0.03(-0.06%) |
Aug 24, 2005 | 43.76 | 44.35 | 43.46 | 44.23 | 5,440,586 | +0.84(+1.93%) |
Aug 23, 2005 | 43.34 | 43.60 | 42.54 | 43.39 | 3,763,249 | +0.38(+0.87%) |
Aug 22, 2005 | 43.49 | 43.79 | 42.75 | 43.02 | 3,988,334 | +0.01(+0.03%) |
Aug 19, 2005 | 42.48 | 43.28 | 42.48 | 43.01 | 3,256,609 | +0.88(+2.08%) |
Aug 18, 2005 | 42.13 | 42.82 | 41.55 | 42.13 | 4,302,205 | -0.02(-0.04%) |
Aug 17, 2005 | 43.41 | 44.18 | 42.04 | 42.15 | 5,347,321 | -1.16(-2.67%) |
Aug 16, 2005 | 44.60 | 44.64 | 43.30 | 43.31 | 3,692,700 | -1.14(-2.56%) |
Aug 15, 2005 | 45.18 | 45.19 | 44.40 | 44.44 | 2,489,529 | -0.77(-1.70%) |
Aug 12, 2005 | 45.48 | 45.48 | 44.64 | 45.21 | 2,783,563 | +0.05(+0.11%) |
Aug 11, 2005 | 44.85 | 45.54 | 44.59 | 45.16 | 4,081,279 | +0.20(+0.44%) |
Aug 10, 2005 | 43.88 | 44.96 | 43.76 | 44.96 | 4,528,089 | +1.56(+3.59%) |
Aug 09, 2005 | 43.82 | 43.86 | 43.22 | 43.41 | 3,022,565 | -0.15(-0.34%) |
Aug 08, 2005 | 43.60 | 44.35 | 43.46 | 43.56 | 4,283,968 | +0.78(+1.83%) |
Aug 05, 2005 | 43.13 | 43.19 | 42.33 | 42.78 | 2,928,020 | -0.36(-0.83%) |
Aug 04, 2005 | 43.13 | 43.73 | 43.09 | 43.13 | 2,992,010 | +0.04(+0.10%) |
Aug 03, 2005 | 43.91 | 44.08 | 42.83 | 43.09 | 4,023,368 | -0.67(-1.53%) |
Aug 02, 2005 | 43.60 | 43.83 | 43.15 | 43.76 | 3,706,138 | +0.74(+1.73%) |