Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 57.65 | 59.40 | 56.65 | 58.88 | 10,417,521 | +1.52(+2.65%) |
Oct 28, 2005 | 57.70 | 58.28 | 56.01 | 57.36 | 8,879,849 | +0.14(+0.24%) |
Oct 27, 2005 | 56.86 | 57.77 | 56.40 | 57.22 | 6,752,101 | +0.18(+0.32%) |
Oct 26, 2005 | 56.94 | 58.48 | 56.34 | 57.04 | 9,066,176 | +0.06(+0.11%) |
Oct 25, 2005 | 55.41 | 57.19 | 55.40 | 56.98 | 12,270,387 | -0.61(-1.06%) |
Oct 24, 2005 | 56.43 | 57.67 | 54.75 | 57.59 | 15,557,672 | +1.14(+2.02%) |
Oct 21, 2005 | 54.00 | 56.50 | 52.75 | 56.45 | 31,132,302 | +10.07(+21.71%) |
Oct 20, 2005 | 47.56 | 49.50 | 46.33 | 46.38 | 18,003,684 | -1.18(-2.48%) |
Oct 19, 2005 | 47.98 | 48.25 | 46.15 | 47.56 | 13,616,043 | -1.70(-3.45%) |
Oct 18, 2005 | 50.76 | 51.00 | 49.20 | 49.26 | 5,677,565 | -1.44(-2.84%) |
Oct 17, 2005 | 50.16 | 52.46 | 50.00 | 50.70 | 10,107,360 | +0.26(+0.52%) |
Oct 14, 2005 | 48.53 | 51.10 | 48.33 | 50.44 | 15,337,319 | +2.60(+5.43%) |
Oct 13, 2005 | 48.26 | 49.24 | 46.76 | 47.84 | 13,117,157 | -0.22(-0.46%) |
Oct 12, 2005 | 50.42 | 50.86 | 47.64 | 48.06 | 19,520,588 | -3.86(-7.43%) |
Oct 11, 2005 | 51.32 | 52.70 | 51.11 | 51.92 | 9,696,450 | +0.81(+1.58%) |
Oct 10, 2005 | 53.35 | 53.47 | 50.93 | 51.11 | 9,525,651 | -1.65(-3.13%) |
Oct 07, 2005 | 52.44 | 53.23 | 50.66 | 52.76 | 13,688,052 | +0.84(+1.62%) |
Oct 06, 2005 | 50.71 | 52.55 | 49.90 | 51.92 | 19,340,068 | -0.08(-0.15%) |
Oct 05, 2005 | 52.01 | 53.37 | 51.50 | 52.00 | 13,830,829 | -0.34(-0.65%) |
Oct 04, 2005 | 48.45 | 52.88 | 48.36 | 52.34 | 19,258,342 | +4.15(+8.61%) |
Oct 03, 2005 | 48.80 | 49.15 | 48.03 | 48.19 | 7,486,368 | -0.05(-0.10%) |
Sep 30, 2005 | 46.45 | 48.58 | 46.38 | 48.24 | 14,138,226 | +3.17(+7.03%) |
Sep 29, 2005 | 43.74 | 45.12 | 43.30 | 45.07 | 6,890,729 | +1.33(+3.04%) |
Sep 28, 2005 | 44.54 | 45.05 | 43.50 | 43.74 | 7,408,020 | -0.58(-1.31%) |
Sep 27, 2005 | 45.50 | 45.79 | 44.31 | 44.32 | 5,952,083 | -0.89(-1.97%) |
Sep 26, 2005 | 45.13 | 46.15 | 44.89 | 45.21 | 6,829,193 | +0.42(+0.94%) |
Sep 23, 2005 | 44.79 | 44.94 | 43.45 | 44.79 | 6,797,618 | +1.00(+2.28%) |
Sep 22, 2005 | 43.79 | 45.71 | 42.82 | 43.79 | 17,006,060 | -1.51(-3.33%) |
Sep 21, 2005 | 46.20 | 46.30 | 45.24 | 45.30 | 7,206,762 | -1.07(-2.31%) |
Sep 20, 2005 | 46.55 | 47.81 | 46.10 | 46.37 | 8,691,561 | -0.41(-0.88%) |
Sep 19, 2005 | 45.90 | 46.83 | 44.75 | 46.78 | 7,496,468 | +1.07(+2.34%) |
Sep 16, 2005 | 44.55 | 46.09 | 44.22 | 45.71 | 14,329,776 | +1.80(+4.10%) |
Sep 15, 2005 | 43.26 | 44.04 | 42.64 | 43.91 | 8,281,158 | +0.66(+1.53%) |
Sep 14, 2005 | 42.78 | 43.99 | 42.62 | 43.25 | 12,920,500 | +0.61(+1.43%) |
Sep 13, 2005 | 40.64 | 43.20 | 40.54 | 42.64 | 11,801,978 | +2.55(+6.36%) |
Sep 12, 2005 | 39.75 | 40.58 | 39.67 | 40.09 | 4,594,657 | +0.54(+1.37%) |
Sep 09, 2005 | 39.41 | 40.01 | 39.41 | 39.55 | 3,777,389 | +0.43(+1.10%) |
Sep 08, 2005 | 38.86 | 39.48 | 38.66 | 39.12 | 4,635,613 | -0.47(-1.19%) |
Sep 07, 2005 | 38.36 | 39.68 | 37.97 | 39.59 | 5,456,477 | +1.34(+3.50%) |
Sep 06, 2005 | 37.92 | 38.89 | 37.59 | 38.25 | 4,801,843 | +0.49(+1.30%) |
Sep 02, 2005 | 38.25 | 38.36 | 37.61 | 37.76 | 3,439,733 | -0.59(-1.54%) |
Sep 01, 2005 | 37.86 | 38.52 | 37.76 | 38.35 | 6,365,685 | -0.48(-1.24%) |
Aug 31, 2005 | 38.90 | 39.40 | 38.37 | 38.83 | 6,740,974 | +0.07(+0.18%) |
Aug 30, 2005 | 38.75 | 38.84 | 37.84 | 38.76 | 5,098,139 | -0.17(-0.44%) |
Aug 29, 2005 | 37.04 | 39.96 | 36.88 | 38.93 | 13,038,388 | +1.65(+4.43%) |
Aug 26, 2005 | 37.20 | 37.35 | 36.85 | 37.28 | 4,223,400 | -0.04(-0.11%) |
Aug 25, 2005 | 36.12 | 37.48 | 36.04 | 37.32 | 7,942,273 | +1.59(+4.45%) |
Aug 24, 2005 | 35.20 | 36.56 | 35.08 | 35.73 | 6,920,710 | +0.48(+1.36%) |
Aug 23, 2005 | 34.89 | 35.61 | 34.51 | 35.25 | 3,927,660 | +0.20(+0.57%) |
Aug 22, 2005 | 36.05 | 36.28 | 34.88 | 35.05 | 4,463,911 | -0.91(-2.53%) |
Aug 19, 2005 | 36.59 | 36.59 | 35.88 | 35.96 | 4,048,253 | -0.52(-1.43%) |
Aug 18, 2005 | 36.03 | 36.60 | 35.98 | 36.48 | 3,585,646 | +0.32(+0.88%) |
Aug 17, 2005 | 36.05 | 36.63 | 36.02 | 36.16 | 3,841,276 | +0.19(+0.53%) |
Aug 16, 2005 | 37.05 | 37.13 | 35.86 | 35.97 | 4,667,303 | -1.08(-2.91%) |
Aug 15, 2005 | 36.38 | 37.35 | 36.29 | 37.05 | 4,948,763 | +0.51(+1.40%) |
Aug 12, 2005 | 35.55 | 37.03 | 35.39 | 36.54 | 8,307,389 | +1.06(+2.99%) |
Aug 11, 2005 | 34.70 | 35.59 | 34.67 | 35.48 | 4,269,876 | +0.81(+2.34%) |
Aug 10, 2005 | 35.02 | 35.20 | 34.51 | 34.67 | 5,348,882 | -0.36(-1.03%) |
Aug 09, 2005 | 35.43 | 35.50 | 34.79 | 35.03 | 3,136,579 | -0.13(-0.37%) |
Aug 08, 2005 | 34.38 | 35.50 | 34.36 | 35.16 | 5,913,403 | +0.84(+2.45%) |
Aug 05, 2005 | 34.15 | 34.61 | 33.94 | 34.32 | 3,663,041 | +0.22(+0.65%) |
Aug 04, 2005 | 34.33 | 34.95 | 34.01 | 34.10 | 3,940,567 | -0.43(-1.25%) |
Aug 03, 2005 | 33.92 | 34.98 | 33.70 | 34.53 | 5,616,547 | +0.47(+1.38%) |
Aug 02, 2005 | 33.81 | 34.18 | 33.64 | 34.06 | 3,089,295 | +0.35(+1.04%) |