Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 40.42 | 40.57 | 40.27 | 40.37 | 7,461,473 | +0.19(+0.46%) |
Oct 28, 2005 | 40.03 | 40.22 | 39.55 | 40.18 | 6,915,416 | +0.52(+1.31%) |
Oct 27, 2005 | 40.72 | 40.72 | 39.59 | 39.66 | 7,654,918 | -1.01(-2.47%) |
Oct 26, 2005 | 40.34 | 40.84 | 39.95 | 40.67 | 7,925,173 | +0.34(+0.84%) |
Oct 25, 2005 | 40.17 | 41.07 | 39.74 | 40.33 | 13,470,205 | +0.15(+0.36%) |
Oct 24, 2005 | 38.89 | 40.31 | 38.66 | 40.18 | 16,580,108 | +1.94(+5.07%) |
Oct 21, 2005 | 38.28 | 38.93 | 37.79 | 38.24 | 11,766,317 | -0.17(-0.44%) |
Oct 20, 2005 | 39.72 | 39.72 | 38.13 | 38.41 | 10,584,199 | -1.31(-3.29%) |
Oct 19, 2005 | 38.75 | 39.72 | 38.53 | 39.72 | 6,094,172 | +0.88(+2.26%) |
Oct 18, 2005 | 38.92 | 39.05 | 38.62 | 38.84 | 6,383,783 | -0.19(-0.48%) |
Oct 17, 2005 | 38.81 | 39.06 | 38.59 | 39.03 | 6,520,020 | +0.14(+0.35%) |
Oct 14, 2005 | 39.17 | 39.45 | 38.69 | 38.89 | 6,698,423 | -0.24(-0.62%) |
Oct 13, 2005 | 39.11 | 39.26 | 38.58 | 39.13 | 6,497,581 | +0.03(+0.08%) |
Oct 12, 2005 | 39.66 | 40.07 | 38.80 | 39.10 | 9,677,884 | -0.79(-1.97%) |
Oct 11, 2005 | 39.88 | 40.23 | 39.74 | 39.89 | 6,797,672 | +0.11(+0.26%) |
Oct 10, 2005 | 40.56 | 40.72 | 39.73 | 39.78 | 5,980,497 | -0.62(-1.55%) |
Oct 07, 2005 | 40.88 | 40.88 | 40.37 | 40.41 | 7,929,611 | -0.20(-0.50%) |
Oct 06, 2005 | 40.68 | 41.06 | 40.41 | 40.61 | 6,114,515 | +0.00(+0.00%) |
Oct 05, 2005 | 40.27 | 40.98 | 40.25 | 40.61 | 5,634,911 | +0.11(+0.28%) |
Oct 04, 2005 | 41.28 | 41.75 | 40.50 | 40.50 | 5,917,372 | -0.67(-1.62%) |
Oct 03, 2005 | 41.24 | 41.23 | 40.89 | 41.16 | 8,320,815 | +0.38(+0.94%) |
Sep 30, 2005 | 40.83 | 40.79 | 40.47 | 40.78 | 10,405,188 | -0.05(-0.12%) |
Sep 29, 2005 | 40.11 | 40.93 | 40.08 | 40.83 | 10,458,572 | +0.63(+1.57%) |
Sep 28, 2005 | 40.26 | 40.54 | 39.97 | 40.20 | 4,605,434 | -0.06(-0.14%) |
Sep 27, 2005 | 40.41 | 40.47 | 40.13 | 40.25 | 4,650,789 | -0.21(-0.53%) |
Sep 26, 2005 | 40.72 | 40.96 | 40.34 | 40.47 | 6,626,438 | +0.07(+0.18%) |
Sep 23, 2005 | 40.40 | 40.55 | 40.15 | 40.40 | 6,541,080 | -0.07(-0.18%) |
Sep 22, 2005 | 40.25 | 40.49 | 39.97 | 40.47 | 12,361,398 | +0.00(+0.00%) |
Sep 21, 2005 | 41.32 | 41.43 | 40.38 | 40.47 | 12,109,407 | -1.06(-2.56%) |
Sep 20, 2005 | 41.53 | 42.16 | 41.53 | 41.53 | 11,242,719 | -0.38(-0.90%) |
Sep 19, 2005 | 42.06 | 42.10 | 41.62 | 41.91 | 8,401,227 | -0.31(-0.72%) |
Sep 16, 2005 | 41.02 | 42.24 | 40.98 | 42.21 | 22,910,682 | +1.35(+3.30%) |
Sep 15, 2005 | 40.64 | 40.89 | 40.50 | 40.86 | 6,550,939 | +0.42(+1.04%) |
Sep 14, 2005 | 40.93 | 41.13 | 40.36 | 40.45 | 7,926,823 | -0.55(-1.33%) |
Sep 13, 2005 | 41.43 | 41.52 | 40.99 | 40.99 | 6,746,589 | -0.60(-1.45%) |
Sep 12, 2005 | 41.25 | 42.07 | 41.23 | 41.60 | 11,614,015 | +0.28(+0.69%) |
Sep 09, 2005 | 40.72 | 41.64 | 40.69 | 41.31 | 9,174,245 | +0.59(+1.45%) |
Sep 08, 2005 | 40.75 | 40.85 | 40.59 | 40.72 | 7,004,496 | -0.01(-0.02%) |
Sep 07, 2005 | 40.44 | 40.75 | 40.30 | 40.73 | 9,418,067 | +0.29(+0.72%) |
Sep 06, 2005 | 39.44 | 40.49 | 39.38 | 40.44 | 10,720,565 | +1.14(+2.89%) |
Sep 02, 2005 | 39.32 | 39.49 | 39.17 | 39.30 | 4,021,444 | +0.04(+0.11%) |
Sep 01, 2005 | 39.14 | 39.30 | 38.90 | 39.26 | 5,835,953 | +0.04(+0.11%) |
Aug 31, 2005 | 39.27 | 39.30 | 38.80 | 39.22 | 6,005,544 | +0.03(+0.07%) |
Aug 30, 2005 | 39.60 | 39.61 | 39.08 | 39.19 | 4,740,233 | -0.49(-1.23%) |
Aug 29, 2005 | 39.01 | 39.75 | 38.85 | 39.68 | 5,533,113 | +0.62(+1.60%) |
Aug 26, 2005 | 39.57 | 39.57 | 39.00 | 39.05 | 6,971,113 | -0.51(-1.29%) |
Aug 25, 2005 | 39.05 | 39.59 | 39.02 | 39.57 | 4,079,758 | +0.21(+0.52%) |
Aug 24, 2005 | 39.76 | 40.01 | 39.36 | 39.36 | 5,837,644 | -0.40(-1.00%) |
Aug 23, 2005 | 39.96 | 40.12 | 39.72 | 39.76 | 4,597,546 | -0.20(-0.50%) |
Aug 22, 2005 | 39.91 | 40.15 | 39.81 | 39.96 | 4,119,339 | +0.13(+0.32%) |
Aug 19, 2005 | 39.84 | 39.93 | 39.68 | 39.83 | 3,926,929 | -0.01(-0.04%) |
Aug 18, 2005 | 39.70 | 39.90 | 39.50 | 39.84 | 3,721,702 | +0.06(+0.16%) |
Aug 17, 2005 | 39.78 | 39.97 | 39.66 | 39.78 | 3,901,575 | -0.02(-0.05%) |
Aug 16, 2005 | 40.11 | 40.28 | 39.76 | 39.80 | 4,338,652 | -0.33(-0.83%) |
Aug 15, 2005 | 40.11 | 40.25 | 39.93 | 40.13 | 4,501,904 | -0.10(-0.25%) |
Aug 12, 2005 | 40.08 | 40.36 | 39.88 | 40.23 | 5,928,637 | -0.09(-0.23%) |
Aug 11, 2005 | 40.08 | 40.43 | 40.02 | 40.32 | 9,090,577 | +0.21(+0.53%) |
Aug 10, 2005 | 39.92 | 40.35 | 39.79 | 40.11 | 11,242,578 | +0.65(+1.64%) |
Aug 09, 2005 | 39.61 | 39.70 | 39.35 | 39.47 | 5,805,388 | -0.08(-0.20%) |
Aug 08, 2005 | 39.66 | 39.76 | 39.43 | 39.54 | 4,799,534 | -0.08(-0.20%) |
Aug 05, 2005 | 39.65 | 39.79 | 39.55 | 39.62 | 5,154,209 | -0.03(-0.07%) |
Aug 04, 2005 | 39.22 | 39.87 | 39.22 | 39.65 | 9,418,913 | +0.26(+0.67%) |
Aug 03, 2005 | 39.05 | 39.39 | 39.04 | 39.39 | 4,862,637 | +0.06(+0.14%) |
Aug 02, 2005 | 38.98 | 39.37 | 38.98 | 39.33 | 4,876,864 | +0.40(+1.04%) |