Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 39.25 | 40.37 | 39.13 | 40.05 | 5,822,762 | +0.92(+2.36%) |
Oct 28, 2005 | 39.26 | 39.40 | 38.77 | 39.13 | 4,687,686 | -0.05(-0.13%) |
Oct 27, 2005 | 38.52 | 39.65 | 38.33 | 39.18 | 5,125,106 | +0.56(+1.45%) |
Oct 26, 2005 | 37.85 | 39.01 | 37.76 | 38.62 | 4,473,791 | +0.77(+2.04%) |
Oct 25, 2005 | 38.04 | 38.11 | 37.61 | 37.85 | 3,369,609 | -0.33(-0.86%) |
Oct 24, 2005 | 37.19 | 38.29 | 36.93 | 38.18 | 2,842,415 | +1.32(+3.57%) |
Oct 21, 2005 | 36.76 | 37.43 | 36.73 | 36.86 | 3,375,424 | +0.24(+0.65%) |
Oct 20, 2005 | 37.44 | 37.47 | 36.54 | 36.63 | 3,291,829 | -0.67(-1.80%) |
Oct 19, 2005 | 35.82 | 37.32 | 35.80 | 37.30 | 5,064,045 | +1.49(+4.15%) |
Oct 18, 2005 | 35.58 | 35.95 | 35.41 | 35.81 | 2,763,726 | +0.15(+0.43%) |
Oct 17, 2005 | 35.65 | 35.83 | 35.47 | 35.66 | 1,633,739 | +0.06(+0.17%) |
Oct 14, 2005 | 34.94 | 36.07 | 34.94 | 35.60 | 3,976,037 | +0.78(+2.24%) |
Oct 13, 2005 | 35.12 | 35.29 | 34.81 | 34.82 | 4,162,490 | -0.58(-1.63%) |
Oct 12, 2005 | 35.82 | 35.99 | 35.16 | 35.39 | 2,809,885 | -0.29(-0.80%) |
Oct 11, 2005 | 35.64 | 35.89 | 35.42 | 35.68 | 2,210,000 | +0.11(+0.31%) |
Oct 10, 2005 | 36.07 | 36.19 | 35.54 | 35.57 | 2,828,058 | -0.24(-0.68%) |
Oct 07, 2005 | 35.93 | 35.93 | 35.53 | 35.81 | 3,927,697 | -0.28(-0.78%) |
Oct 06, 2005 | 36.44 | 36.56 | 35.88 | 36.09 | 3,191,152 | -0.21(-0.59%) |
Oct 05, 2005 | 36.74 | 36.77 | 36.25 | 36.31 | 2,966,899 | -0.43(-1.17%) |
Oct 04, 2005 | 37.32 | 37.42 | 36.74 | 36.74 | 2,707,572 | -0.30(-0.82%) |
Oct 03, 2005 | 36.96 | 37.19 | 36.79 | 37.04 | 2,269,606 | -0.14(-0.37%) |
Sep 30, 2005 | 36.91 | 37.23 | 36.68 | 37.18 | 2,535,294 | +0.13(+0.34%) |
Sep 29, 2005 | 35.99 | 37.13 | 35.78 | 37.05 | 4,340,039 | +1.03(+2.87%) |
Sep 28, 2005 | 35.83 | 36.18 | 35.66 | 36.02 | 5,235,234 | +0.17(+0.48%) |
Sep 27, 2005 | 35.77 | 36.02 | 35.56 | 35.84 | 3,703,989 | +0.10(+0.28%) |
Sep 26, 2005 | 36.10 | 36.32 | 35.59 | 35.75 | 3,150,263 | -0.22(-0.61%) |
Sep 23, 2005 | 35.97 | 36.37 | 35.47 | 35.97 | 4,667,514 | -0.19(-0.52%) |
Sep 22, 2005 | 36.59 | 36.62 | 35.89 | 36.15 | 4,925,750 | -0.70(-1.90%) |
Sep 21, 2005 | 37.32 | 37.41 | 36.69 | 36.85 | 3,268,204 | -0.73(-1.95%) |
Sep 20, 2005 | 37.33 | 38.19 | 37.06 | 37.58 | 4,139,956 | +0.25(+0.68%) |
Sep 19, 2005 | 36.98 | 37.36 | 36.75 | 37.33 | 2,441,522 | +0.04(+0.10%) |
Sep 16, 2005 | 37.36 | 37.67 | 37.07 | 37.29 | 3,353,617 | +0.08(+0.21%) |
Sep 15, 2005 | 36.57 | 37.21 | 36.51 | 37.21 | 2,161,660 | +0.81(+2.22%) |
Sep 14, 2005 | 36.73 | 36.92 | 36.32 | 36.41 | 2,078,973 | -0.24(-0.66%) |
Sep 13, 2005 | 36.98 | 36.98 | 36.44 | 36.65 | 2,947,635 | -0.19(-0.52%) |
Sep 12, 2005 | 36.81 | 37.06 | 36.46 | 36.84 | 2,920,558 | -0.25(-0.68%) |
Sep 09, 2005 | 37.13 | 37.36 | 36.91 | 37.09 | 2,219,449 | -0.03(-0.07%) |
Sep 08, 2005 | 37.14 | 37.47 | 37.04 | 37.12 | 2,245,982 | -0.21(-0.56%) |
Sep 07, 2005 | 37.06 | 37.35 | 36.93 | 37.33 | 2,249,253 | +0.30(+0.82%) |
Sep 06, 2005 | 36.48 | 37.11 | 36.48 | 37.03 | 4,328,045 | +0.89(+2.45%) |
Sep 02, 2005 | 36.74 | 36.87 | 35.70 | 36.14 | 3,150,263 | -0.56(-1.51%) |
Sep 01, 2005 | 35.48 | 36.76 | 35.23 | 36.70 | 5,643,032 | +1.28(+3.60%) |
Aug 31, 2005 | 34.64 | 35.42 | 34.34 | 35.42 | 3,949,504 | +0.70(+2.03%) |
Aug 30, 2005 | 35.12 | 35.27 | 34.56 | 34.72 | 4,042,913 | -0.46(-1.31%) |
Aug 29, 2005 | 35.09 | 35.38 | 35.00 | 35.18 | 3,186,245 | -0.15(-0.44%) |
Aug 26, 2005 | 35.52 | 35.66 | 35.19 | 35.33 | 2,850,774 | -0.34(-0.94%) |
Aug 25, 2005 | 35.39 | 35.79 | 35.33 | 35.67 | 2,112,593 | +0.45(+1.27%) |
Aug 24, 2005 | 35.27 | 35.60 | 35.22 | 35.22 | 3,668,916 | -0.10(-0.30%) |
Aug 23, 2005 | 35.63 | 35.77 | 35.28 | 35.33 | 3,210,233 | -0.42(-1.19%) |
Aug 22, 2005 | 35.82 | 36.17 | 35.51 | 35.75 | 2,113,683 | -0.03(-0.09%) |
Aug 19, 2005 | 35.66 | 35.89 | 35.58 | 35.78 | 2,031,906 | +0.26(+0.73%) |
Aug 18, 2005 | 35.40 | 35.62 | 35.29 | 35.53 | 1,485,448 | -0.10(-0.28%) |
Aug 17, 2005 | 35.48 | 35.79 | 35.16 | 35.62 | 1,973,571 | +0.19(+0.53%) |
Aug 16, 2005 | 36.10 | 36.10 | 35.36 | 35.44 | 2,250,162 | -0.70(-1.95%) |
Aug 15, 2005 | 35.78 | 36.32 | 35.70 | 36.14 | 1,572,133 | +0.36(+1.00%) |
Aug 12, 2005 | 35.58 | 35.96 | 35.49 | 35.78 | 2,038,084 | -0.07(-0.18%) |
Aug 11, 2005 | 35.63 | 35.89 | 35.60 | 35.85 | 2,876,580 | +0.31(+0.87%) |
Aug 10, 2005 | 35.63 | 35.88 | 35.45 | 35.54 | 3,377,423 | -0.09(-0.25%) |
Aug 09, 2005 | 35.87 | 35.87 | 35.52 | 35.63 | 3,248,396 | -0.03(-0.09%) |
Aug 08, 2005 | 35.95 | 36.13 | 35.48 | 35.66 | 2,319,764 | -0.10(-0.28%) |
Aug 05, 2005 | 36.22 | 36.26 | 35.70 | 35.76 | 2,935,460 | -0.79(-2.17%) |
Aug 04, 2005 | 37.34 | 37.35 | 36.46 | 36.55 | 2,601,988 | -0.78(-2.09%) |
Aug 03, 2005 | 37.01 | 37.42 | 36.87 | 37.34 | 3,411,406 | +0.40(+1.07%) |
Aug 02, 2005 | 36.81 | 37.21 | 36.76 | 36.94 | 2,668,137 | +0.15(+0.42%) |