Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 31.47 | 31.49 | 31.14 | 31.20 | 11,070,693 | -0.13(-0.40%) |
Oct 28, 2005 | 31.52 | 31.65 | 31.23 | 31.32 | 8,489,079 | -0.01(-0.02%) |
Oct 27, 2005 | 31.64 | 31.68 | 31.31 | 31.33 | 4,787,197 | -0.25(-0.79%) |
Oct 26, 2005 | 31.67 | 31.79 | 31.55 | 31.58 | 7,731,274 | +0.06(+0.18%) |
Oct 25, 2005 | 31.81 | 31.82 | 31.25 | 31.52 | 11,975,175 | -0.29(-0.93%) |
Oct 24, 2005 | 31.77 | 32.00 | 31.64 | 31.82 | 11,764,337 | +0.05(+0.16%) |
Oct 21, 2005 | 32.38 | 32.39 | 31.63 | 31.77 | 9,678,936 | -0.34(-1.07%) |
Oct 20, 2005 | 32.27 | 32.49 | 31.92 | 32.11 | 12,242,833 | -0.22(-0.68%) |
Oct 19, 2005 | 32.11 | 32.35 | 32.01 | 32.33 | 9,639,354 | -0.02(-0.06%) |
Oct 18, 2005 | 31.95 | 32.61 | 31.95 | 32.35 | 9,879,081 | +0.06(+0.19%) |
Oct 17, 2005 | 32.77 | 32.81 | 32.17 | 32.29 | 13,763,871 | -0.68(-2.07%) |
Oct 14, 2005 | 32.92 | 33.34 | 32.58 | 32.97 | 5,422,904 | +0.05(+0.15%) |
Oct 13, 2005 | 32.33 | 33.11 | 32.28 | 32.92 | 7,403,126 | +0.23(+0.69%) |
Oct 12, 2005 | 32.79 | 33.04 | 32.54 | 32.69 | 6,454,752 | +0.04(+0.12%) |
Oct 11, 2005 | 33.04 | 33.18 | 32.64 | 32.66 | 6,850,253 | -0.50(-1.51%) |
Oct 10, 2005 | 33.30 | 33.38 | 32.87 | 33.16 | 5,748,659 | -0.31(-0.92%) |
Oct 07, 2005 | 33.84 | 33.90 | 33.41 | 33.46 | 6,566,795 | -0.38(-1.11%) |
Oct 06, 2005 | 33.66 | 34.08 | 33.55 | 33.84 | 10,220,317 | +0.16(+0.48%) |
Oct 05, 2005 | 33.59 | 33.99 | 33.55 | 33.68 | 6,187,892 | +0.09(+0.26%) |
Oct 04, 2005 | 33.16 | 33.77 | 33.11 | 33.59 | 5,353,476 | +0.43(+1.28%) |
Oct 03, 2005 | 33.46 | 33.77 | 33.11 | 33.16 | 4,965,795 | -0.37(-1.10%) |
Sep 30, 2005 | 33.79 | 33.83 | 33.46 | 33.53 | 7,330,665 | -0.48(-1.42%) |
Sep 29, 2005 | 33.52 | 34.05 | 33.36 | 34.02 | 6,196,191 | +0.51(+1.53%) |
Sep 28, 2005 | 33.49 | 33.81 | 33.32 | 33.50 | 6,033,873 | -0.06(-0.19%) |
Sep 27, 2005 | 33.39 | 33.70 | 33.19 | 33.56 | 5,102,098 | +0.18(+0.53%) |
Sep 26, 2005 | 33.83 | 34.08 | 32.97 | 33.39 | 7,130,201 | -0.31(-0.93%) |
Sep 23, 2005 | 33.70 | 33.97 | 33.61 | 33.70 | 3,323,139 | -0.10(-0.30%) |
Sep 22, 2005 | 33.63 | 33.99 | 33.63 | 33.80 | 5,702,213 | +0.16(+0.48%) |
Sep 21, 2005 | 33.65 | 33.93 | 33.57 | 33.64 | 6,242,796 | -0.26(-0.76%) |
Sep 20, 2005 | 34.28 | 34.38 | 33.89 | 33.90 | 7,574,542 | -0.41(-1.21%) |
Sep 19, 2005 | 34.31 | 34.46 | 34.12 | 34.31 | 5,294,741 | -0.28(-0.80%) |
Sep 16, 2005 | 34.51 | 34.62 | 34.40 | 34.59 | 10,623,958 | +0.18(+0.53%) |
Sep 15, 2005 | 34.74 | 34.79 | 34.30 | 34.40 | 3,573,878 | -0.34(-0.97%) |
Sep 14, 2005 | 34.84 | 35.06 | 34.55 | 34.74 | 3,964,432 | -0.04(-0.13%) |
Sep 13, 2005 | 35.49 | 35.49 | 34.73 | 34.79 | 6,282,857 | -0.90(-2.51%) |
Sep 12, 2005 | 35.45 | 35.77 | 35.42 | 35.68 | 3,658,788 | +0.14(+0.41%) |
Sep 09, 2005 | 35.46 | 35.68 | 35.26 | 35.54 | 3,374,851 | +0.17(+0.48%) |
Sep 08, 2005 | 35.09 | 35.49 | 35.01 | 35.37 | 6,184,859 | +0.06(+0.16%) |
Sep 07, 2005 | 34.86 | 35.31 | 34.79 | 35.31 | 5,795,902 | +0.46(+1.31%) |
Sep 06, 2005 | 34.46 | 34.85 | 34.42 | 34.85 | 4,397,601 | +0.55(+1.61%) |
Sep 02, 2005 | 34.33 | 34.45 | 34.12 | 34.30 | 4,099,937 | +0.15(+0.44%) |
Sep 01, 2005 | 34.30 | 34.44 | 33.95 | 34.15 | 5,389,068 | -0.32(-0.93%) |
Aug 31, 2005 | 33.88 | 34.50 | 33.83 | 34.47 | 9,044,505 | +0.60(+1.76%) |
Aug 30, 2005 | 33.77 | 33.90 | 33.55 | 33.88 | 5,840,272 | +0.02(+0.06%) |
Aug 29, 2005 | 33.46 | 33.95 | 33.34 | 33.86 | 4,759,107 | +0.39(+1.18%) |
Aug 26, 2005 | 33.52 | 33.62 | 33.08 | 33.46 | 6,431,130 | -0.06(-0.17%) |
Aug 25, 2005 | 33.34 | 33.60 | 33.24 | 33.52 | 5,466,636 | +0.07(+0.21%) |
Aug 24, 2005 | 33.72 | 33.86 | 33.33 | 33.45 | 7,373,918 | -0.21(-0.61%) |
Aug 23, 2005 | 33.52 | 33.91 | 33.33 | 33.66 | 12,813,741 | +0.63(+1.92%) |
Aug 22, 2005 | 33.08 | 33.33 | 32.78 | 33.03 | 4,974,893 | +0.09(+0.27%) |
Aug 19, 2005 | 33.27 | 33.28 | 32.86 | 32.94 | 6,235,295 | +0.03(+0.10%) |
Aug 18, 2005 | 32.93 | 32.99 | 32.57 | 32.91 | 6,295,625 | -0.16(-0.49%) |
Aug 17, 2005 | 32.99 | 33.34 | 32.80 | 33.07 | 6,015,518 | +0.03(+0.09%) |
Aug 16, 2005 | 33.29 | 33.35 | 32.98 | 33.04 | 6,068,667 | -0.20(-0.60%) |
Aug 15, 2005 | 33.49 | 33.55 | 33.21 | 33.24 | 3,571,325 | -0.23(-0.67%) |
Aug 12, 2005 | 33.43 | 33.63 | 33.34 | 33.46 | 3,574,517 | -0.14(-0.43%) |
Aug 11, 2005 | 33.75 | 33.75 | 33.52 | 33.61 | 5,075,125 | -0.16(-0.48%) |
Aug 10, 2005 | 33.85 | 34.09 | 33.63 | 33.77 | 5,521,062 | +0.04(+0.11%) |
Aug 09, 2005 | 33.36 | 33.88 | 33.31 | 33.73 | 5,571,018 | +0.46(+1.39%) |
Aug 08, 2005 | 33.50 | 33.58 | 33.11 | 33.27 | 6,081,116 | -0.22(-0.65%) |
Aug 05, 2005 | 33.80 | 33.82 | 33.21 | 33.49 | 8,651,717 | -0.28(-0.83%) |
Aug 04, 2005 | 34.30 | 34.42 | 33.68 | 33.77 | 9,371,696 | -0.65(-1.89%) |
Aug 03, 2005 | 34.80 | 34.93 | 34.18 | 34.42 | 9,867,430 | -0.67(-1.91%) |
Aug 02, 2005 | 35.21 | 35.26 | 34.90 | 35.09 | 11,632,024 | -0.43(-1.20%) |